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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 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 |
| 2017/01/31 | 1,318 | 1,332 | 1,302 | 1,320 | -17 | -1.3% | 67,500 |
| 2017/01/30 | 1,360 | 1,364 | 1,325 | 1,337 | -23 | -1.7% | 85,900 |
| 2017/01/27 | 1,380 | 1,385 | 1,350 | 1,360 | -18 | -1.3% | 81,700 |
| 2017/01/26 | 1,390 | 1,400 | 1,372 | 1,378 | -17 | -1.2% | 154,200 |
| 2017/01/25 | 1,380 | 1,421 | 1,351 | 1,395 | +75 | +5.7% | 401,000 |
| 2017/01/24 | 1,300 | 1,323 | 1,294 | 1,320 | +2 | +0.2% | 42,400 |
| 2017/01/23 | 1,289 | 1,320 | 1,282 | 1,318 | +24 | +1.9% | 59,800 |
| 2017/01/20 | 1,275 | 1,295 | 1,271 | 1,294 | +4 | +0.3% | 37,500 |
| 2017/01/19 | 1,311 | 1,316 | 1,290 | 1,290 | -27 | -2.1% | 66,200 |
| 2017/01/18 | 1,271 | 1,317 | 1,261 | 1,317 | +36 | +2.8% | 79,000 |
| 2017/01/17 | 1,298 | 1,309 | 1,281 | 1,281 | -24 | -1.8% | 77,800 |
| 2017/01/16 | 1,310 | 1,333 | 1,299 | 1,305 | -30 | -2.2% | 67,500 |
| 2017/01/13 | 1,315 | 1,335 | 1,297 | 1,335 | +12 | +0.9% | 76,900 |
| 2017/01/12 | 1,343 | 1,345 | 1,285 | 1,323 | -16 | -1.2% | 113,400 |
| 2017/01/11 | 1,345 | 1,374 | 1,335 | 1,339 | -14 | -1% | 75,200 |
| 2017/01/10 | 1,410 | 1,419 | 1,342 | 1,353 | -36 | -2.6% | 190,800 |
| 2017/01/06 | 1,338 | 1,389 | 1,338 | 1,389 | +34 | +2.5% | 147,600 |
| 2017/01/05 | 1,336 | 1,356 | 1,316 | 1,355 | +32 | +2.4% | 85,600 |
| 2017/01/04 | 1,398 | 1,400 | 1,311 | 1,323 | -22 | -1.6% | 149,200 |
| 2016/12/30 | 1,340 | 1,360 | 1,301 | 1,345 | -6 | -0.4% | 116,300 |
| 2016/12/29 | 1,397 | 1,445 | 1,341 | 1,351 | -76 | -5.3% | 251,800 |
| 2016/12/28 | 1,332 | 1,446 | 1,315 | 1,427 | +80 | +5.9% | 488,200 |
| 2016/12/27 | 1,287 | 1,397 | 1,286 | 1,347 | +74 | +5.8% | 580,500 |
| 2016/12/26 | 1,234 | 1,293 | 1,223 | 1,273 | +51 | +4.2% | 206,900 |
| 2016/12/22 | 1,220 | 1,236 | 1,201 | 1,222 | -26 | -2.1% | 182,400 |
| 2016/12/21 | 1,280 | 1,322 | 1,248 | 1,248 | -54 | -4.1% | 230,800 |
| 2016/12/20 | 1,301 | 1,330 | 1,265 | 1,302 | +1 | +0.1% | 196,800 |
| 2016/12/19 | 1,282 | 1,347 | 1,278 | 1,301 | +23 | +1.8% | 389,700 |
| 2016/12/16 | 1,370 | 1,379 | 1,235 | 1,278 | -92 | -6.7% | 805,600 |
| 2016/12/15 | 1,550 | 1,560 | 1,347 | 1,370 | -180 | -11.6% | 859,300 |
| 2016/12/14 | 1,700 | 1,736 | 1,525 | 1,550 | -82 | -5% | 655,700 |
| 2016/12/13 | 1,580 | 1,650 | 1,580 | 1,632 | -11 | -0.7% | 207,100 |
| 2016/12/12 | 1,570 | 1,672 | 1,562 | 1,643 | +103 | +6.7% | 353,100 |
2001～
2050
件表示中 / 3692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 | 67,000円 | +22.2% | +110.7% | 0.75% | 15.82倍 | 1.94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 |
| ＤＬＥ | 11,900円 | +23.2% | - | 0.00% | - | 2.14倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
| フォトシンス | 32,200円 | +12.8% | +75.8% | 0.00% | 17.78倍 | 2.33倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を展開。空室清掃などの周辺事業も |
| ソフィアＨＤ | 107,100円 | -7.0% | -83.2% | 0.00% | 17.83倍 | 1.51倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
| オルツ | 13,800円 | +39.5% | - | 0.00% | - | 1.25倍 |
|
個性を織り込んだパーソナルＡＩを開発。同技術を用いて議事録やマッチング等のアプリ展開 |
市場注目の銘柄
チャート関連のコラム
