テックファームホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/04/12 | 1,030 | 1,043 | 998 | 999 | -94 | -8.6% | 192,900 |
| 2017/04/11 | 1,137 | 1,137 | 1,090 | 1,093 | -49 | -4.3% | 77,700 |
| 2017/04/10 | 1,136 | 1,166 | 1,136 | 1,142 | -24 | -2.1% | 32,900 |
| 2017/04/07 | 1,178 | 1,200 | 1,115 | 1,166 | -19 | -1.6% | 74,400 |
| 2017/04/06 | 1,235 | 1,235 | 1,175 | 1,185 | -55 | -4.4% | 66,700 |
| 2017/04/05 | 1,250 | 1,260 | 1,207 | 1,240 | -10 | -0.8% | 58,800 |
| 2017/04/04 | 1,213 | 1,319 | 1,195 | 1,250 | +50 | +4.2% | 176,400 |
| 2017/04/03 | 1,204 | 1,220 | 1,194 | 1,200 | -17 | -1.4% | 29,700 |
| 2017/03/31 | 1,210 | 1,237 | 1,200 | 1,217 | +10 | +0.8% | 28,100 |
| 2017/03/30 | 1,235 | 1,252 | 1,196 | 1,207 | -27 | -2.2% | 39,100 |
| 2017/03/29 | 1,171 | 1,234 | 1,151 | 1,234 | +63 | +5.4% | 87,800 |
| 2017/03/28 | 1,200 | 1,212 | 1,171 | 1,171 | -30 | -2.5% | 91,700 |
| 2017/03/27 | 1,225 | 1,233 | 1,198 | 1,201 | -31 | -2.5% | 75,900 |
| 2017/03/24 | 1,230 | 1,243 | 1,221 | 1,232 | +1 | +0.1% | 37,400 |
| 2017/03/23 | 1,237 | 1,247 | 1,227 | 1,231 | -20 | -1.6% | 39,800 |
| 2017/03/22 | 1,229 | 1,251 | 1,228 | 1,251 | -10 | -0.8% | 44,000 |
| 2017/03/21 | 1,236 | 1,263 | 1,223 | 1,261 | +16 | +1.3% | 62,100 |
| 2017/03/17 | 1,296 | 1,298 | 1,220 | 1,245 | -52 | -4% | 152,200 |
| 2017/03/16 | 1,295 | 1,311 | 1,292 | 1,297 | -1 | -0.1% | 54,400 |
| 2017/03/15 | 1,330 | 1,335 | 1,298 | 1,298 | -4 | -0.3% | 90,900 |
| 2017/03/14 | 1,301 | 1,312 | 1,292 | 1,302 | -4 | -0.3% | 47,400 |
| 2017/03/13 | 1,305 | 1,318 | 1,300 | 1,306 | -1 | -0.1% | 79,400 |
| 2017/03/10 | 1,315 | 1,324 | 1,304 | 1,307 | -8 | -0.6% | 45,700 |
| 2017/03/09 | 1,336 | 1,336 | 1,308 | 1,315 | -18 | -1.4% | 69,400 |
| 2017/03/08 | 1,327 | 1,344 | 1,322 | 1,333 | +7 | +0.5% | 28,200 |
| 2017/03/07 | 1,336 | 1,345 | 1,325 | 1,326 | -9 | -0.7% | 42,500 |
| 2017/03/06 | 1,327 | 1,353 | 1,326 | 1,335 | +10 | +0.8% | 50,600 |
| 2017/03/03 | 1,332 | 1,361 | 1,318 | 1,325 | -2 | -0.2% | 76,900 |
| 2017/03/02 | 1,356 | 1,365 | 1,327 | 1,327 | -28 | -2.1% | 38,300 |
| 2017/03/01 | 1,325 | 1,364 | 1,303 | 1,355 | +30 | +2.3% | 117,400 |
| 2017/02/28 | 1,340 | 1,344 | 1,320 | 1,325 | -21 | -1.6% | 64,100 |
| 2017/02/27 | 1,375 | 1,376 | 1,300 | 1,346 | -43 | -3.1% | 154,900 |
| 2017/02/24 | 1,440 | 1,478 | 1,369 | 1,389 | -21 | -1.5% | 322,300 |
| 2017/02/23 | 1,351 | 1,410 | 1,351 | 1,410 | +63 | +4.7% | 282,500 |
| 2017/02/22 | 1,316 | 1,353 | 1,307 | 1,347 | +41 | +3.1% | 99,400 |
| 2017/02/21 | 1,312 | 1,326 | 1,301 | 1,306 | -6 | -0.5% | 66,800 |
| 2017/02/20 | 1,304 | 1,319 | 1,304 | 1,312 | +6 | +0.5% | 31,500 |
| 2017/02/17 | 1,312 | 1,312 | 1,298 | 1,306 | -6 | -0.5% | 37,900 |
| 2017/02/16 | 1,300 | 1,351 | 1,295 | 1,312 | +10 | +0.8% | 67,600 |
| 2017/02/15 | 1,310 | 1,310 | 1,295 | 1,302 | -2 | -0.2% | 33,200 |
| 2017/02/14 | 1,340 | 1,341 | 1,300 | 1,304 | -29 | -2.2% | 45,100 |
| 2017/02/13 | 1,290 | 1,352 | 1,290 | 1,333 | +31 | +2.4% | 112,900 |
| 2017/02/10 | 1,326 | 1,326 | 1,295 | 1,302 | -15 | -1.1% | 51,000 |
| 2017/02/09 | 1,344 | 1,345 | 1,310 | 1,317 | +3 | +0.2% | 39,800 |
| 2017/02/08 | 1,297 | 1,327 | 1,297 | 1,314 | +21 | +1.6% | 53,800 |
| 2017/02/07 | 1,311 | 1,324 | 1,293 | 1,293 | -37 | -2.8% | 57,400 |
| 2017/02/06 | 1,290 | 1,330 | 1,290 | 1,330 | +42 | +3.3% | 56,100 |
| 2017/02/03 | 1,307 | 1,307 | 1,287 | 1,288 | -22 | -1.7% | 41,600 |
| 2017/02/02 | 1,303 | 1,322 | 1,289 | 1,310 | +7 | +0.5% | 68,200 |
| 2017/02/01 | 1,311 | 1,320 | 1,302 | 1,303 | -17 | -1.3% | 51,700 |
2001～
2050
件表示中 / 3725件
類似銘柄と比較する
現在ご覧いただいている「テックファーム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| テックファーム | 94,100円 | +28.2% | +168.2% | 0.53% | 15.88倍 | 2.73倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
| スカラ | 40,300円 | -5.7% | - | 3.97% | 20.58倍 | 1.60倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
| Ｓ＆Ｊ | 126,700円 | +29.7% | +23.2% | 0.00% | 19.87倍 | 3.49倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| ミライロ | 65,000円 | +24.1% | +34.7% | 0.00% | 67.64倍 | 9.45倍 |
|
デジタル障害者手帳ミライロＩＤ運営、法人向けユニバーサルデザインのソリューション提供 |
| フォーサイド | 15,900円 | +3.7% | +225.5% | 0.00% | 58.67倍 | 2.77倍 |
|
クレーンゲーム機の景品卸、小中高生Ｗｅｂ出版、物流・ＡＩ関連を子会社展開、家賃保証撤退 |
市場注目の銘柄
チャート関連のコラム
