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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 66,800 | 68,500 | 66,800 | 67,700 | +700 | +1% | 29 |
| 2012/01/19 | 66,700 | 68,000 | 66,300 | 67,000 | +500 | +0.8% | 61 |
| 2012/01/18 | 67,000 | 67,000 | 66,300 | 66,500 | -300 | -0.4% | 5 |
| 2012/01/17 | 69,300 | 69,500 | 66,700 | 66,800 | -2,300 | -3.3% | 119 |
| 2012/01/16 | 69,400 | 69,500 | 68,000 | 69,100 | +400 | +0.6% | 17 |
| 2012/01/13 | 67,900 | 69,500 | 67,400 | 68,700 | +700 | +1% | 61 |
| 2012/01/12 | 72,000 | 72,000 | 65,800 | 68,000 | -4,200 | -5.8% | 298 |
| 2012/01/11 | 71,900 | 72,200 | 71,100 | 72,200 | -300 | -0.4% | 59 |
| 2012/01/10 | 73,900 | 75,300 | 71,700 | 72,500 | -800 | -1.1% | 83 |
| 2012/01/06 | 73,900 | 73,900 | 72,000 | 73,300 | -1,200 | -1.6% | 71 |
| 2012/01/05 | 74,600 | 75,000 | 73,900 | 74,500 | -600 | -0.8% | 41 |
| 2012/01/04 | 75,500 | 75,500 | 74,200 | 75,100 | ±0 | ±0% | 54 |
| 2011/12/30 | 74,200 | 75,200 | 73,800 | 75,100 | +900 | +1.2% | 48 |
| 2011/12/29 | 75,000 | 76,000 | 74,100 | 74,200 | -2,100 | -2.8% | 45 |
| 2011/12/28 | 73,900 | 76,500 | 73,500 | 76,300 | +1,100 | +1.5% | 98 |
| 2011/12/27 | 77,100 | 77,600 | 73,300 | 75,200 | -1,100 | -1.4% | 139 |
| 2011/12/26 | 75,800 | 78,000 | 74,200 | 76,300 | +1,300 | +1.7% | 304 |
| 2011/12/22 | 79,000 | 79,300 | 75,000 | 75,000 | -3,500 | -4.5% | 738 |
| 2011/12/21 | 92,000 | 92,000 | 78,500 | 78,500 | +1,500 | +1.9% | 3,116 |
| 2011/12/20 | 74,500 | 77,000 | 74,500 | 77,000 | +2,000 | +2.7% | 50 |
| 2011/12/19 | 74,000 | 76,900 | 72,800 | 75,000 | +1,600 | +2.2% | 156 |
| 2011/12/16 | 71,500 | 75,900 | 71,500 | 73,400 | +1,900 | +2.7% | 90 |
| 2011/12/15 | 74,400 | 74,400 | 71,100 | 71,500 | -2,400 | -3.2% | 75 |
| 2011/12/14 | 75,600 | 75,600 | 71,800 | 73,900 | -1,700 | -2.2% | 106 |
| 2011/12/13 | 76,300 | 78,000 | 75,500 | 75,600 | -6,700 | -8.1% | 326 |
| 2011/12/12 | 82,000 | 87,500 | 80,500 | 82,300 | +2,500 | +3.1% | 297 |
| 2011/12/09 | 79,000 | 79,800 | 78,800 | 79,800 | -2,200 | -2.7% | 52 |
| 2011/12/08 | 81,000 | 82,000 | 78,100 | 82,000 | +1,000 | +1.2% | 66 |
| 2011/12/07 | 75,500 | 81,000 | 75,500 | 81,000 | +5,000 | +6.6% | 97 |
| 2011/12/06 | 78,200 | 78,200 | 74,700 | 76,000 | -700 | -0.9% | 108 |
| 2011/12/05 | 75,000 | 78,000 | 74,500 | 76,700 | +2,200 | +3% | 79 |
| 2011/12/02 | 72,800 | 74,500 | 72,600 | 74,500 | +2,600 | +3.6% | 51 |
| 2011/12/01 | 74,900 | 74,900 | 71,900 | 71,900 | -2,000 | -2.7% | 114 |
| 2011/11/30 | 71,000 | 73,900 | 70,100 | 73,900 | +2,600 | +3.6% | 75 |
| 2011/11/29 | 70,900 | 72,000 | 68,900 | 71,300 | +900 | +1.3% | 27 |
| 2011/11/28 | 68,000 | 70,400 | 68,000 | 70,400 | +2,700 | +4% | 72 |
| 2011/11/25 | 66,000 | 67,700 | 64,800 | 67,700 | +700 | +1% | 43 |
| 2011/11/24 | 64,500 | 67,000 | 63,000 | 67,000 | +1,100 | +1.7% | 19 |
| 2011/11/22 | 65,000 | 65,900 | 62,100 | 65,900 | +900 | +1.4% | 26 |
| 2011/11/21 | 66,700 | 66,700 | 62,600 | 65,000 | -800 | -1.2% | 88 |
| 2011/11/18 | 64,100 | 65,800 | 63,800 | 65,800 | ±0 | ±0% | 31 |
| 2011/11/17 | 64,900 | 65,900 | 64,300 | 65,800 | +700 | +1.1% | 39 |
| 2011/11/16 | 67,000 | 67,800 | 65,000 | 65,100 | -2,900 | -4.3% | 87 |
| 2011/11/15 | 69,000 | 69,000 | 68,000 | 68,000 | -1,900 | -2.7% | 37 |
| 2011/11/14 | 69,200 | 70,400 | 69,000 | 69,900 | +700 | +1% | 19 |
| 2011/11/11 | 68,000 | 69,200 | 67,000 | 69,200 | +1,300 | +1.9% | 37 |
| 2011/11/10 | 67,500 | 67,900 | 65,100 | 67,900 | -2,000 | -2.9% | 136 |
| 2011/11/09 | 69,900 | 71,500 | 69,500 | 69,900 | +300 | +0.4% | 39 |
| 2011/11/08 | 70,800 | 73,100 | 69,600 | 69,600 | -1,200 | -1.7% | 41 |
| 2011/11/07 | 71,800 | 72,000 | 70,500 | 70,800 | -1,900 | -2.6% | 53 |
3251～
3300
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
