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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 44,000 | 44,000 | 42,050 | 43,200 | -500 | -1.1% | 17 |
| 2010/08/12 | 45,850 | 46,500 | 41,400 | 43,700 | -3,500 | -7.4% | 115 |
| 2010/08/11 | 47,700 | 47,800 | 45,500 | 47,200 | -2,600 | -5.2% | 37 |
| 2010/08/10 | 49,000 | 49,800 | 49,000 | 49,800 | +400 | +0.8% | 2 |
| 2010/08/09 | 49,600 | 49,600 | 48,050 | 49,400 | -200 | -0.4% | 9 |
| 2010/08/06 | 49,700 | 49,700 | 48,200 | 49,600 | -100 | -0.2% | 37 |
| 2010/08/05 | 49,900 | 49,900 | 49,100 | 49,700 | +400 | +0.8% | 7 |
| 2010/08/04 | 50,300 | 50,300 | 49,000 | 49,300 | -1,000 | -2% | 9 |
| 2010/08/03 | 51,700 | 51,700 | 49,600 | 50,300 | -1,400 | -2.7% | 23 |
| 2010/08/02 | 52,100 | 52,100 | 50,000 | 51,700 | -1,400 | -2.6% | 17 |
| 2010/07/30 | 52,100 | 53,100 | 52,100 | 53,100 | -200 | -0.4% | 8 |
| 2010/07/29 | 53,300 | 53,300 | 53,300 | 53,300 | -700 | -1.3% | 1 |
| 2010/07/28 | 55,000 | 55,000 | 54,000 | 54,000 | -1,500 | -2.7% | 2 |
| 2010/07/27 | 55,500 | 55,500 | 55,500 | 55,500 | -500 | -0.9% | 1 |
| 2010/07/26 | 56,000 | 56,000 | 56,000 | 56,000 | +2,000 | +3.7% | 3 |
| 2010/07/23 | 53,000 | 54,000 | 48,500 | 54,000 | +1,500 | +2.9% | 29 |
| 2010/07/22 | 53,000 | 54,000 | 51,700 | 52,500 | -2,000 | -3.7% | 10 |
| 2010/07/21 | 57,000 | 57,000 | 54,000 | 54,500 | -3,000 | -5.2% | 17 |
| 2010/07/20 | 54,500 | 57,500 | 54,500 | 57,500 | +3,000 | +5.5% | 25 |
| 2010/07/16 | 57,000 | 57,000 | 54,000 | 54,500 | -2,500 | -4.4% | 21 |
| 2010/07/15 | 56,800 | 57,000 | 55,000 | 57,000 | -1,200 | -2.1% | 18 |
| 2010/07/14 | 58,000 | 58,200 | 58,000 | 58,200 | -200 | -0.3% | 5 |
| 2010/07/13 | 56,900 | 58,400 | 56,900 | 58,400 | ±0 | ±0% | 6 |
| 2010/07/12 | 58,600 | 58,600 | 56,800 | 58,400 | -200 | -0.3% | 14 |
| 2010/07/09 | 58,800 | 59,100 | 57,000 | 58,600 | -200 | -0.3% | 22 |
| 2010/07/08 | 60,000 | 60,700 | 56,600 | 58,800 | +800 | +1.4% | 39 |
| 2010/07/07 | 54,500 | 59,500 | 54,500 | 58,000 | +3,500 | +6.4% | 73 |
| 2010/07/06 | 54,500 | 54,500 | 52,000 | 54,500 | ±0 | ±0% | 47 |
| 2010/07/05 | 55,000 | 55,000 | 51,100 | 54,500 | +2,100 | +4% | 47 |
| 2010/07/02 | 49,000 | 52,900 | 49,000 | 52,400 | ±0 | ±0% | 45 |
| 2010/07/01 | 48,150 | 52,400 | 48,150 | 52,400 | +2,400 | +4.8% | 28 |
| 2010/06/30 | 48,800 | 51,500 | 46,600 | 50,000 | -1,500 | -2.9% | 64 |
| 2010/06/29 | 55,700 | 55,700 | 51,400 | 51,500 | -4,700 | -8.4% | 127 |
| 2010/06/28 | 59,000 | 60,000 | 56,200 | 56,200 | -2,800 | -4.7% | 32 |
| 2010/06/25 | 60,000 | 60,900 | 58,000 | 59,000 | -2,000 | -3.3% | 71 |
| 2010/06/24 | 63,300 | 63,300 | 60,000 | 61,000 | -1,700 | -2.7% | 93 |
| 2010/06/23 | 63,500 | 63,500 | 61,500 | 62,700 | -800 | -1.3% | 66 |
| 2010/06/22 | 65,400 | 65,400 | 63,000 | 63,500 | -500 | -0.8% | 67 |
| 2010/06/21 | 62,700 | 64,000 | 61,600 | 64,000 | +1,000 | +1.6% | 70 |
| 2010/06/18 | 65,600 | 65,600 | 62,000 | 63,000 | -1,600 | -2.5% | 61 |
| 2010/06/17 | 66,500 | 67,000 | 63,600 | 64,600 | -1,900 | -2.9% | 164 |
| 2010/06/16 | 64,800 | 68,500 | 63,800 | 66,500 | +1,900 | +2.9% | 166 |
| 2010/06/15 | 65,500 | 65,500 | 63,600 | 64,600 | +100 | +0.2% | 65 |
| 2010/06/14 | 62,100 | 64,600 | 62,000 | 64,500 | +1,900 | +3% | 137 |
| 2010/06/11 | 64,200 | 64,500 | 62,000 | 62,600 | -400 | -0.6% | 89 |
| 2010/06/10 | 59,900 | 63,000 | 59,000 | 63,000 | +1,600 | +2.6% | 111 |
| 2010/06/09 | 62,000 | 64,300 | 61,100 | 61,400 | +400 | +0.7% | 97 |
| 2010/06/08 | 64,000 | 65,900 | 60,400 | 61,000 | -3,000 | -4.7% | 205 |
| 2010/06/07 | 65,200 | 65,800 | 63,000 | 64,000 | -5,000 | -7.2% | 148 |
| 2010/06/04 | 66,900 | 69,400 | 66,200 | 69,000 | +3,000 | +4.5% | 276 |
3651～
3700
件表示中 / 3742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 | 86,500円 | +28.2% | +168.2% | 0.58% | 14.60倍 | 2.50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 |
| モルフォ | 120,300円 | +12.1% | +37.6% | 0.00% | 19.74倍 | 1.83倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| フィスコ | 14,000円 | +2.3% | - | 0.00% | 215.38倍 | 27.39倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
| ＤＭＰ | 203,200円 | +5.6% | -90.8% | 0.00% | 319.50倍 | 1.77倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| サインド | 106,100円 | +15.2% | +33.0% | 0.00% | 39.10倍 | 1.93倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
市場注目の銘柄
チャート関連のコラム
