ＴＨＥＣＯＯ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,195 | 1,300 | 1,195 | 1,285 | +97 | +8.2% | 12,300 |
| 2025/09/17 | 1,202 | 1,205 | 1,179 | 1,188 | -30 | -2.5% | 3,400 |
| 2025/09/16 | 1,196 | 1,218 | 1,179 | 1,218 | +13 | +1.1% | 5,500 |
| 2025/09/12 | 1,190 | 1,208 | 1,185 | 1,205 | +20 | +1.7% | 700 |
| 2025/09/11 | 1,185 | 1,186 | 1,185 | 1,185 | -15 | -1.3% | 500 |
| 2025/09/10 | 1,213 | 1,213 | 1,189 | 1,200 | +10 | +0.8% | 300 |
| 2025/09/09 | 1,201 | 1,201 | 1,186 | 1,190 | -11 | -0.9% | 1,400 |
| 2025/09/08 | 1,166 | 1,215 | 1,166 | 1,201 | +23 | +2% | 7,400 |
| 2025/09/05 | 1,170 | 1,195 | 1,159 | 1,178 | -2 | -0.2% | 7,000 |
| 2025/09/04 | 1,198 | 1,240 | 1,180 | 1,180 | -20 | -1.7% | 4,900 |
| 2025/09/03 | 1,200 | 1,211 | 1,180 | 1,200 | -1 | -0.1% | 4,700 |
| 2025/09/02 | 1,204 | 1,207 | 1,200 | 1,201 | +3 | +0.3% | 1,600 |
| 2025/09/01 | 1,203 | 1,209 | 1,198 | 1,198 | -9 | -0.7% | 4,700 |
| 2025/08/29 | 1,210 | 1,249 | 1,202 | 1,207 | -3 | -0.2% | 4,900 |
| 2025/08/28 | 1,219 | 1,241 | 1,201 | 1,210 | -21 | -1.7% | 4,600 |
| 2025/08/27 | 1,221 | 1,260 | 1,211 | 1,231 | +25 | +2.1% | 13,300 |
| 2025/08/26 | 1,199 | 1,206 | 1,165 | 1,206 | +55 | +4.8% | 8,500 |
| 2025/08/25 | 1,220 | 1,260 | 1,151 | 1,151 | -48 | -4% | 17,800 |
| 2025/08/22 | 1,123 | 1,268 | 1,110 | 1,199 | +67 | +5.9% | 44,800 |
| 2025/08/21 | 1,166 | 1,211 | 1,130 | 1,132 | -64 | -5.4% | 22,000 |
| 2025/08/20 | 1,280 | 1,328 | 1,150 | 1,196 | +66 | +5.8% | 198,000 |
| 2025/08/19 | 1,010 | 1,130 | 1,010 | 1,130 | +150 | +15.3% | 30,200 |
| 2025/08/18 | 953 | 980 | 940 | 980 | +27 | +2.8% | 9,200 |
| 2025/08/15 | 931 | 961 | 897 | 953 | +24 | +2.6% | 20,400 |
| 2025/08/14 | 1,000 | 1,005 | 880 | 929 | -11 | -1.2% | 45,400 |
| 2025/08/13 | 939 | 970 | 928 | 940 | +28 | +3.1% | 30,200 |
| 2025/08/12 | 876 | 938 | 876 | 912 | +51 | +5.9% | 17,800 |
| 2025/08/08 | 851 | 861 | 851 | 861 | +10 | +1.2% | 600 |
| 2025/08/07 | 853 | 853 | 851 | 851 | -2 | -0.2% | 400 |
| 2025/08/06 | 856 | 858 | 853 | 853 | -7 | -0.8% | 600 |
| 2025/08/05 | 838 | 860 | 838 | 860 | +7 | +0.8% | 2,000 |
| 2025/08/04 | 825 | 858 | 813 | 853 | +5 | +0.6% | 4,900 |
| 2025/08/01 | 798 | 848 | 792 | 848 | +35 | +4.3% | 6,000 |
| 2025/07/31 | 785 | 828 | 785 | 813 | +13 | +1.6% | 600 |
| 2025/07/30 | 799 | 800 | 784 | 800 | +14 | +1.8% | 1,300 |
| 2025/07/29 | 787 | 787 | 786 | 786 | -16 | -2% | 200 |
| 2025/07/28 | 806 | 808 | 764 | 802 | -6 | -0.7% | 4,500 |
| 2025/07/25 | 808 | 808 | 808 | 808 | +5 | +0.6% | 100 |
| 2025/07/24 | 803 | 803 | 803 | 803 | +4 | +0.5% | 200 |
| 2025/07/23 | 802 | 802 | 799 | 799 | -6 | -0.7% | 400 |
| 2025/07/22 | 815 | 815 | 800 | 805 | -9 | -1.1% | 600 |
| 2025/07/18 | 800 | 820 | 793 | 814 | -1 | -0.1% | 2,900 |
| 2025/07/17 | 784 | 815 | 784 | 815 | +31 | +4% | 3,400 |
| 2025/07/16 | 766 | 799 | 766 | 784 | +43 | +5.8% | 3,400 |
| 2025/07/15 | 756 | 756 | 741 | 741 | -15 | -2% | 300 |
| 2025/07/14 | 770 | 830 | 746 | 756 | -18 | -2.3% | 30,600 |
| 2025/07/11 | 770 | 775 | 768 | 774 | +7 | +0.9% | 1,400 |
| 2025/07/10 | 773 | 775 | 767 | 767 | +9 | +1.2% | 1,100 |
| 2025/07/09 | 769 | 770 | 755 | 758 | -3 | -0.4% | 2,900 |
| 2025/07/08 | 750 | 762 | 750 | 761 | +10 | +1.3% | 4,300 |
1～
50
件表示中 / 916件
類似銘柄と比較する
現在ご覧いただいている「ＴＨＥＣＯＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＨＥＣＯＯ | 128,500円 | +9.9% | - | 0.00% | 44.98倍 | 6.88倍 |
|
ファンクラブ（ＦＣ）アプリ「Ｆａｎｉｃｏｎ」運営、手数料が収益源。法人向け広告事業も展開 |
| フォルシア | 222,700円 | +7.9% | +25.8% | 0.00% | 16.04倍 | 1.41倍 |
|
独自の検索技術を応用。ＳａａＳ分野は旅行・観光業界のオンライン販売システム向けシェア大 |
| フォーバルＲＳ | 11,200円 | - | - | 2.50% | 24.67倍 | 4.25倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
| すららＮＴ | 40,300円 | +11.9% | -60.6% | 0.00% | 79.49倍 | 1.14倍 |
|
低学力の子どもにも合うオンライン学習教材「すらら」を塾や学校、個人に提供。塾開業支援も |
| Ｗｅｌｂｙ | 32,400円 | +118.2% | - | 0.00% | - | 5.20倍 |
|
健康・医療の個人情報管理プラットフォームに軸足。製薬・食品メーカー、病院向け。下期偏重 |
市場注目の銘柄
チャート関連のコラム
