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 |
|---|---|---|---|---|---|---|---|
| 2017/03/21 | 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 |
| 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 |
2051～
2100
件表示中 / 3759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 | 83,000円 | +28.2% | +168.2% | 0.60% | 14.00倍 | 2.40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 |
| エキサイトＨＤ | 129,000円 | +21.0% | +58.2% | 2.44% | 19.61倍 | 1.79倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
| Ｍマート | 128,100円 | +11.6% | +21.6% | 1.95% | 15.70倍 | 3.46倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| テリロジーＨＤ | 36,400円 | +12.1% | +37.6% | 1.37% | 22.21倍 | 2.20倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| ＳＥ Ｈ＆Ｉ | 36,300円 | +2.2% | +11.1% | 0.96% | 9.78倍 | 0.65倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
市場注目の銘柄
チャート関連のコラム
