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 |
|---|---|---|---|---|---|---|---|
| 2015/12/28 | 1,296 | 1,343 | 1,286 | 1,327 | +91 | +7.4% | 42,300 |
| 2015/12/25 | 1,272 | 1,298 | 1,236 | 1,236 | -26 | -2.1% | 65,200 |
| 2015/12/24 | 1,310 | 1,320 | 1,258 | 1,262 | -50 | -3.8% | 88,200 |
| 2015/12/22 | 1,326 | 1,333 | 1,310 | 1,312 | -44 | -3.2% | 58,500 |
| 2015/12/21 | 1,417 | 1,441 | 1,333 | 1,356 | -31 | -2.2% | 81,300 |
| 2015/12/18 | 1,335 | 1,437 | 1,330 | 1,387 | +37 | +2.7% | 130,800 |
| 2015/12/17 | 1,430 | 1,438 | 1,347 | 1,350 | +26 | +2% | 93,900 |
| 2015/12/16 | 1,275 | 1,425 | 1,275 | 1,324 | +49 | +3.8% | 120,400 |
| 2015/12/15 | 1,340 | 1,348 | 1,261 | 1,275 | -73 | -5.4% | 50,500 |
| 2015/12/14 | 1,311 | 1,380 | 1,311 | 1,348 | -23 | -1.7% | 44,800 |
| 2015/12/11 | 1,355 | 1,380 | 1,354 | 1,371 | +17 | +1.3% | 24,000 |
| 2015/12/10 | 1,330 | 1,365 | 1,306 | 1,354 | +21 | +1.6% | 25,700 |
| 2015/12/09 | 1,331 | 1,342 | 1,325 | 1,333 | -25 | -1.8% | 36,700 |
| 2015/12/08 | 1,372 | 1,381 | 1,330 | 1,358 | -23 | -1.7% | 41,500 |
| 2015/12/07 | 1,404 | 1,404 | 1,376 | 1,381 | +3 | +0.2% | 32,800 |
| 2015/12/04 | 1,371 | 1,408 | 1,365 | 1,378 | -20 | -1.4% | 37,100 |
| 2015/12/03 | 1,422 | 1,441 | 1,395 | 1,398 | -32 | -2.2% | 55,600 |
| 2015/12/02 | 1,372 | 1,443 | 1,372 | 1,430 | +58 | +4.2% | 120,600 |
| 2015/12/01 | 1,370 | 1,380 | 1,360 | 1,372 | +5 | +0.4% | 21,600 |
| 2015/11/30 | 1,355 | 1,380 | 1,352 | 1,367 | +30 | +2.2% | 22,900 |
| 2015/11/27 | 1,390 | 1,390 | 1,327 | 1,337 | -53 | -3.8% | 67,300 |
| 2015/11/26 | 1,408 | 1,439 | 1,390 | 1,390 | -9 | -0.6% | 63,500 |
| 2015/11/25 | 1,410 | 1,415 | 1,384 | 1,399 | -21 | -1.5% | 40,300 |
| 2015/11/24 | 1,443 | 1,445 | 1,380 | 1,420 | +7 | +0.5% | 138,600 |
| 2015/11/20 | 1,296 | 1,417 | 1,278 | 1,413 | +117 | +9% | 184,800 |
| 2015/11/19 | 1,312 | 1,312 | 1,277 | 1,296 | +42 | +3.3% | 72,300 |
| 2015/11/18 | 1,230 | 1,290 | 1,220 | 1,254 | +30 | +2.5% | 76,100 |
| 2015/11/17 | 1,200 | 1,225 | 1,200 | 1,224 | +21 | +1.7% | 33,600 |
| 2015/11/16 | 1,192 | 1,210 | 1,183 | 1,203 | -11 | -0.9% | 28,900 |
| 2015/11/13 | 1,180 | 1,225 | 1,180 | 1,214 | -24 | -1.9% | 51,300 |
| 2015/11/12 | 1,194 | 1,248 | 1,187 | 1,238 | +13 | +1.1% | 42,400 |
| 2015/11/11 | 1,200 | 1,241 | 1,200 | 1,225 | +25 | +2.1% | 40,700 |
| 2015/11/10 | 1,180 | 1,210 | 1,180 | 1,200 | +15 | +1.3% | 19,500 |
| 2015/11/09 | 1,180 | 1,198 | 1,162 | 1,185 | -4 | -0.3% | 24,600 |
| 2015/11/06 | 1,184 | 1,192 | 1,181 | 1,189 | +5 | +0.4% | 16,900 |
| 2015/11/05 | 1,220 | 1,222 | 1,184 | 1,184 | -46 | -3.7% | 35,800 |
| 2015/11/04 | 1,249 | 1,297 | 1,220 | 1,230 | +10 | +0.8% | 61,600 |
| 2015/11/02 | 1,209 | 1,314 | 1,176 | 1,220 | +41 | +3.5% | 140,600 |
| 2015/10/30 | 1,161 | 1,180 | 1,150 | 1,179 | -3 | -0.3% | 29,900 |
| 2015/10/29 | 1,175 | 1,189 | 1,171 | 1,182 | +2 | +0.2% | 17,300 |
| 2015/10/28 | 1,185 | 1,192 | 1,178 | 1,180 | -7 | -0.6% | 17,600 |
| 2015/10/27 | 1,207 | 1,230 | 1,187 | 1,187 | -45 | -3.7% | 34,200 |
| 2015/10/26 | 1,190 | 1,249 | 1,190 | 1,232 | +42 | +3.5% | 42,600 |
| 2015/10/23 | 1,190 | 1,209 | 1,179 | 1,190 | +2 | +0.2% | 27,100 |
| 2015/10/22 | 1,180 | 1,209 | 1,179 | 1,188 | +10 | +0.8% | 17,500 |
| 2015/10/21 | 1,166 | 1,193 | 1,163 | 1,178 | -12 | -1% | 23,100 |
| 2015/10/20 | 1,189 | 1,210 | 1,150 | 1,190 | -19 | -1.6% | 46,400 |
| 2015/10/19 | 1,239 | 1,241 | 1,204 | 1,209 | -32 | -2.6% | 48,700 |
| 2015/10/16 | 1,274 | 1,294 | 1,224 | 1,241 | -63 | -4.8% | 97,800 |
| 2015/10/15 | 1,267 | 1,327 | 1,265 | 1,304 | +7 | +0.5% | 33,600 |
2351～
2400
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
