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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 106,000 | 109,000 | 98,300 | 107,000 | +3,500 | +3.4% | 1,116 |
| 2010/10/26 | 110,800 | 113,900 | 103,500 | 103,500 | -5,700 | -5.2% | 646 |
| 2010/10/25 | 112,300 | 117,000 | 109,200 | 109,200 | -6,000 | -5.2% | 920 |
| 2010/10/22 | 106,000 | 119,400 | 102,100 | 115,200 | +6,700 | +6.2% | 1,705 |
| 2010/10/21 | 111,300 | 116,000 | 108,000 | 108,500 | -4,700 | -4.2% | 528 |
| 2010/10/20 | 115,000 | 118,000 | 108,400 | 113,200 | -4,800 | -4.1% | 816 |
| 2010/10/19 | 116,500 | 126,800 | 115,000 | 118,000 | +3,100 | +2.7% | 1,049 |
| 2010/10/18 | 119,800 | 125,000 | 114,200 | 114,900 | -15,100 | -11.6% | 1,298 |
| 2010/10/15 | 144,000 | 144,500 | 125,000 | 130,000 | -5,000 | -3.7% | 1,915 |
| 2010/10/14 | 128,800 | 137,000 | 121,000 | 135,000 | +7,200 | +5.6% | 1,582 |
| 2010/10/13 | 132,000 | 145,900 | 123,000 | 127,800 | +1,800 | +1.4% | 4,208 |
| 2010/10/12 | 102,000 | 128,500 | 100,700 | 126,000 | +24,000 | +23.5% | 4,331 |
| 2010/10/08 | 104,000 | 105,500 | 97,000 | 102,000 | -3,300 | -3.1% | 1,347 |
| 2010/10/07 | 103,900 | 111,000 | 100,600 | 105,300 | +5,700 | +5.7% | 3,179 |
| 2010/10/06 | 90,500 | 100,000 | 84,800 | 99,600 | +10,600 | +11.9% | 2,109 |
| 2010/10/05 | 87,800 | 99,200 | 84,900 | 89,000 | +1,400 | +1.6% | 2,453 |
| 2010/10/04 | 79,700 | 90,900 | 78,500 | 87,600 | +11,700 | +15.4% | 2,882 |
| 2010/10/01 | 72,000 | 79,100 | 69,100 | 75,900 | +6,400 | +9.2% | 912 |
| 2010/09/30 | 73,500 | 74,900 | 69,000 | 69,500 | -5,500 | -7.3% | 622 |
| 2010/09/29 | 69,900 | 76,900 | 68,400 | 75,000 | +7,500 | +11.1% | 686 |
| 2010/09/28 | 69,200 | 70,700 | 65,400 | 67,500 | ±0 | ±0% | 500 |
| 2010/09/27 | 72,400 | 79,000 | 65,400 | 67,500 | -12,200 | -15.3% | 1,056 |
| 2010/09/24 | 79,200 | 79,700 | 75,000 | 79,700 | +400 | +0.5% | 370 |
| 2010/09/22 | 81,200 | 84,000 | 79,300 | 79,300 | -2,700 | -3.3% | 345 |
| 2010/09/21 | 79,200 | 85,000 | 78,000 | 82,000 | +3,800 | +4.9% | 756 |
| 2010/09/17 | 82,300 | 83,500 | 76,000 | 78,200 | -5,600 | -6.7% | 859 |
| 2010/09/16 | 91,700 | 95,700 | 81,100 | 83,800 | -6,400 | -7.1% | 2,095 |
| 2010/09/15 | 85,000 | 90,200 | 80,100 | 90,200 | +15,000 | +19.9% | 2,856 |
| 2010/09/14 | 77,100 | 89,400 | 70,300 | 75,200 | +800 | +1.1% | 4,460 |
| 2010/09/13 | 70,400 | 74,400 | 69,000 | 74,400 | +10,000 | +15.5% | 1,371 |
| 2010/09/10 | 64,400 | 64,400 | 64,400 | 64,400 | +10,000 | +18.4% | 143 |
| 2010/09/09 | 54,400 | 54,400 | 54,400 | 54,400 | +7,000 | +14.8% | 11 |
| 2010/09/08 | 44,700 | 47,400 | 44,700 | 47,400 | +1,300 | +2.8% | 15 |
| 2010/09/07 | 45,500 | 47,300 | 45,500 | 46,100 | +700 | +1.5% | 44 |
| 2010/09/06 | 45,000 | 45,400 | 43,100 | 45,400 | +100 | +0.2% | 69 |
| 2010/09/03 | 45,600 | 47,000 | 45,100 | 45,300 | -2,550 | -5.3% | 21 |
| 2010/09/02 | 49,500 | 49,500 | 45,000 | 47,850 | +1,650 | +3.6% | 51 |
| 2010/09/01 | 45,000 | 48,300 | 43,200 | 46,200 | -800 | -1.7% | 53 |
| 2010/08/31 | 47,100 | 47,100 | 45,000 | 47,000 | -2,100 | -4.3% | 46 |
| 2010/08/30 | 49,500 | 51,200 | 49,100 | 49,100 | -900 | -1.8% | 68 |
| 2010/08/27 | 49,000 | 50,000 | 46,100 | 50,000 | -1,000 | -2% | 135 |
| 2010/08/26 | 50,000 | 52,800 | 47,400 | 51,000 | +4,500 | +9.7% | 311 |
| 2010/08/25 | 40,000 | 46,500 | 39,500 | 46,500 | +7,000 | +17.7% | 201 |
| 2010/08/24 | 40,950 | 40,950 | 38,050 | 39,500 | ±0 | ±0% | 29 |
| 2010/08/23 | 41,000 | 41,000 | 39,300 | 39,500 | -1,500 | -3.7% | 41 |
| 2010/08/20 | 41,000 | 41,900 | 41,000 | 41,000 | +700 | +1.7% | 23 |
| 2010/08/19 | 38,500 | 41,000 | 38,250 | 40,300 | +2,700 | +7.2% | 21 |
| 2010/08/18 | 40,200 | 40,250 | 37,000 | 37,600 | -2,600 | -6.5% | 26 |
| 2010/08/17 | 41,000 | 41,000 | 40,200 | 40,200 | -600 | -1.5% | 10 |
| 2010/08/16 | 41,150 | 41,700 | 40,000 | 40,800 | -2,400 | -5.6% | 39 |
3551～
3600
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
