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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 2,511 | 2,626 | 2,502 | 2,553 | +52 | +2.1% | 5,100 |
| 2022/02/28 | 2,397 | 2,550 | 2,397 | 2,501 | +4 | +0.2% | 3,800 |
| 2022/02/25 | 2,300 | 2,497 | 2,260 | 2,497 | +297 | +13.5% | 12,200 |
| 2022/02/24 | 2,260 | 2,275 | 2,160 | 2,200 | -120 | -5.2% | 9,900 |
| 2022/02/22 | 2,337 | 2,337 | 2,242 | 2,320 | -21 | -0.9% | 7,900 |
| 2022/02/21 | 2,345 | 2,401 | 2,341 | 2,341 | -117 | -4.8% | 4,400 |
| 2022/02/18 | 2,413 | 2,459 | 2,316 | 2,458 | +14 | +0.6% | 6,600 |
| 2022/02/17 | 2,480 | 2,500 | 2,444 | 2,444 | -84 | -3.3% | 4,200 |
| 2022/02/16 | 2,610 | 2,617 | 2,526 | 2,528 | -82 | -3.1% | 5,700 |
| 2022/02/15 | 2,614 | 2,625 | 2,520 | 2,610 | -51 | -1.9% | 4,600 |
| 2022/02/14 | 2,800 | 2,800 | 2,655 | 2,661 | -209 | -7.3% | 7,000 |
| 2022/02/10 | 2,888 | 2,900 | 2,851 | 2,870 | +10 | +0.3% | 8,900 |
| 2022/02/09 | 2,957 | 2,957 | 2,860 | 2,860 | -51 | -1.8% | 7,500 |
| 2022/02/08 | 2,934 | 2,992 | 2,901 | 2,911 | -23 | -0.8% | 3,400 |
| 2022/02/07 | 3,000 | 3,020 | 2,934 | 2,934 | -136 | -4.4% | 4,400 |
| 2022/02/04 | 3,145 | 3,200 | 2,990 | 3,070 | -30 | -1% | 7,800 |
| 2022/02/03 | 3,160 | 3,195 | 3,065 | 3,100 | -200 | -6.1% | 3,100 |
| 2022/02/02 | 3,255 | 3,340 | 3,215 | 3,300 | +45 | +1.4% | 2,600 |
| 2022/02/01 | 3,180 | 3,440 | 3,180 | 3,255 | +75 | +2.4% | 7,100 |
| 2022/01/31 | 3,130 | 3,250 | 3,110 | 3,180 | -20 | -0.6% | 3,700 |
| 2022/01/28 | 3,150 | 3,200 | 2,949 | 3,200 | +70 | +2.2% | 8,500 |
| 2022/01/27 | 3,140 | 3,150 | 2,980 | 3,130 | -45 | -1.4% | 8,400 |
| 2022/01/26 | 3,250 | 3,265 | 3,075 | 3,175 | -25 | -0.8% | 7,600 |
| 2022/01/25 | 3,385 | 3,400 | 3,135 | 3,200 | -185 | -5.5% | 9,100 |
| 2022/01/24 | 3,355 | 3,455 | 3,340 | 3,385 | -85 | -2.4% | 3,700 |
| 2022/01/21 | 3,365 | 3,470 | 3,330 | 3,470 | -95 | -2.7% | 4,100 |
| 2022/01/20 | 3,395 | 3,575 | 3,395 | 3,565 | +170 | +5% | 8,500 |
| 2022/01/19 | 3,695 | 3,695 | 3,380 | 3,395 | -370 | -9.8% | 16,600 |
| 2022/01/18 | 3,675 | 3,800 | 3,500 | 3,765 | +195 | +5.5% | 18,800 |
| 2022/01/17 | 3,800 | 3,800 | 3,570 | 3,570 | -370 | -9.4% | 17,700 |
| 2022/01/14 | 3,920 | 3,945 | 3,725 | 3,940 | -50 | -1.3% | 6,100 |
| 2022/01/13 | 3,950 | 4,090 | 3,890 | 3,990 | -30 | -0.7% | 8,600 |
| 2022/01/12 | 4,020 | 4,130 | 3,920 | 4,020 | -140 | -3.4% | 19,100 |
| 2022/01/11 | 3,650 | 4,170 | 3,650 | 4,160 | +520 | +14.3% | 36,800 |
| 2022/01/07 | 4,160 | 4,370 | 3,625 | 3,640 | -510 | -12.3% | 52,500 |
| 2022/01/06 | 3,960 | 4,310 | 3,940 | 4,150 | -115 | -2.7% | 50,200 |
| 2022/01/05 | 4,850 | 4,850 | 4,265 | 4,265 | -695 | -14% | 75,400 |
| 2022/01/04 | 5,510 | 5,530 | 4,930 | 4,960 | -650 | -11.6% | 58,000 |
| 2021/12/30 | 5,800 | 5,880 | 5,530 | 5,610 | -350 | -5.9% | 22,400 |
| 2021/12/29 | 5,790 | 6,200 | 5,690 | 5,960 | +270 | +4.7% | 53,500 |
| 2021/12/28 | 5,820 | 6,390 | 5,420 | 5,690 | +270 | +5% | 119,900 |
| 2021/12/27 | 5,610 | 5,620 | 5,130 | 5,420 | -390 | -6.7% | 65,200 |
| 2021/12/24 | 5,630 | 5,900 | 5,370 | 5,810 | -160 | -2.7% | 119,800 |
| 2021/12/23 | 5,400 | 6,100 | 5,130 | 5,970 | +870 | +17.1% | 340,000 |
| 2021/12/22 | 6,100 | 6,400 | 5,100 | 5,100 | - | - | 642,000 |
551～
595
件表示中 / 595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 | 50,300円 | +20.3% | - | 0.00% | - | 2.47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 |
| ストロベリｊａ | - | +0.7% | +362.5% | - | - | - |
|
- |
| ジーネクスト | 29,300円 | +23.0% | - | 0.00% | - | 308.42倍 |
|
クラウド活用の情報共有化サービス「ディスカバリーズ」展開。食品、日用品業界向けが主柱 |
| カイテクノロジ | - | +2.2% | -27.3% | - | - | - |
|
- |
| 働楽ＨＤ | - | +0.4% | -23.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
