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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,545 | 3,790 | 3,450 | 3,775 | +235 | +6.6% | 10,500 |
| 2022/03/30 | 3,600 | 3,680 | 3,445 | 3,540 | -80 | -2.2% | 10,700 |
| 2022/03/29 | 3,160 | 3,670 | 3,160 | 3,620 | +390 | +12.1% | 13,900 |
| 2022/03/28 | 3,120 | 3,300 | 3,120 | 3,230 | -160 | -4.7% | 4,300 |
| 2022/03/25 | 3,580 | 3,580 | 3,240 | 3,390 | -50 | -1.5% | 11,800 |
| 2022/03/24 | 3,100 | 3,440 | 3,100 | 3,440 | +240 | +7.5% | 14,200 |
| 2022/03/23 | 3,845 | 4,015 | 3,200 | 3,200 | -120 | -3.6% | 99,900 |
| 2022/03/22 | 2,840 | 3,320 | 2,840 | 3,320 | +501 | +17.8% | 12,900 |
| 2022/03/18 | 2,582 | 2,870 | 2,532 | 2,819 | +253 | +9.9% | 6,900 |
| 2022/03/17 | 2,611 | 2,646 | 2,530 | 2,566 | -18 | -0.7% | 1,300 |
| 2022/03/16 | 2,350 | 2,584 | 2,350 | 2,584 | +184 | +7.7% | 6,700 |
| 2022/03/15 | 2,320 | 2,400 | 2,270 | 2,400 | +86 | +3.7% | 1,300 |
| 2022/03/14 | 2,237 | 2,335 | 2,211 | 2,314 | -23 | -1% | 1,600 |
| 2022/03/11 | 2,310 | 2,337 | 2,202 | 2,337 | -12 | -0.5% | 2,600 |
| 2022/03/10 | 2,301 | 2,349 | 2,251 | 2,349 | +148 | +6.7% | 600 |
| 2022/03/09 | 2,250 | 2,280 | 2,201 | 2,201 | -24 | -1.1% | 900 |
| 2022/03/08 | 2,314 | 2,314 | 2,225 | 2,225 | -61 | -2.7% | 2,100 |
| 2022/03/07 | 2,384 | 2,435 | 2,207 | 2,286 | -94 | -3.9% | 5,400 |
| 2022/03/04 | 2,447 | 2,479 | 2,369 | 2,380 | -167 | -6.6% | 2,200 |
| 2022/03/03 | 2,450 | 2,548 | 2,427 | 2,547 | +125 | +5.2% | 3,200 |
| 2022/03/02 | 2,603 | 2,603 | 2,422 | 2,422 | -131 | -5.1% | 2,700 |
| 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 |
851～
900
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
