テクノロジーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,220 | 4,335 | 4,215 | 4,300 | +85 | +2% | 11,000 |
| 2024/07/04 | 4,210 | 4,250 | 4,210 | 4,215 | +10 | +0.2% | 3,800 |
| 2024/07/03 | 4,140 | 4,210 | 4,110 | 4,205 | +80 | +1.9% | 8,100 |
| 2024/07/02 | 4,160 | 4,180 | 4,110 | 4,125 | +15 | +0.4% | 8,400 |
| 2024/07/01 | 4,240 | 4,285 | 4,110 | 4,110 | -130 | -3.1% | 39,400 |
| 2024/06/28 | 4,365 | 4,405 | 4,240 | 4,240 | -130 | -3% | 66,000 |
| 2024/06/27 | 4,280 | 4,380 | 4,155 | 4,370 | +300 | +7.4% | 69,200 |
| 2024/06/26 | 4,020 | 4,090 | 4,000 | 4,070 | +95 | +2.4% | 5,900 |
| 2024/06/25 | 3,990 | 4,040 | 3,870 | 3,975 | +5 | +0.1% | 15,000 |
| 2024/06/24 | 3,855 | 3,980 | 3,855 | 3,970 | +115 | +3% | 5,100 |
| 2024/06/21 | 3,805 | 3,970 | 3,805 | 3,855 | +50 | +1.3% | 14,100 |
| 2024/06/20 | 3,835 | 3,900 | 3,770 | 3,805 | +5 | +0.1% | 8,500 |
| 2024/06/19 | 3,885 | 3,885 | 3,640 | 3,800 | -45 | -1.2% | 21,300 |
| 2024/06/18 | 3,855 | 3,990 | 3,810 | 3,845 | ±0 | ±0% | 8,200 |
| 2024/06/17 | 3,685 | 3,845 | 3,595 | 3,845 | -155 | -3.9% | 39,200 |
| 2024/06/14 | 3,995 | 4,060 | 3,915 | 4,000 | -10 | -0.2% | 23,100 |
| 2024/06/13 | 4,030 | 4,070 | 4,000 | 4,010 | -10 | -0.2% | 4,000 |
| 2024/06/12 | 4,010 | 4,045 | 4,010 | 4,020 | +10 | +0.2% | 3,400 |
| 2024/06/11 | 4,010 | 4,065 | 3,980 | 4,010 | +15 | +0.4% | 6,200 |
| 2024/06/10 | 3,985 | 3,995 | 3,815 | 3,995 | +20 | +0.5% | 11,900 |
| 2024/06/07 | 3,940 | 3,995 | 3,910 | 3,975 | +35 | +0.9% | 4,100 |
| 2024/06/06 | 3,970 | 4,000 | 3,905 | 3,940 | -20 | -0.5% | 6,200 |
| 2024/06/05 | 4,020 | 4,020 | 3,955 | 3,960 | -60 | -1.5% | 5,000 |
| 2024/06/04 | 3,985 | 4,060 | 3,985 | 4,020 | +15 | +0.4% | 2,400 |
| 2024/06/03 | 4,055 | 4,070 | 3,980 | 4,005 | -40 | -1% | 6,000 |
| 2024/05/31 | 3,955 | 4,075 | 3,895 | 4,045 | +85 | +2.1% | 6,200 |
| 2024/05/30 | 3,995 | 3,995 | 3,855 | 3,960 | -60 | -1.5% | 15,500 |
| 2024/05/29 | 4,130 | 4,130 | 3,955 | 4,020 | -100 | -2.4% | 9,500 |
| 2024/05/28 | 4,170 | 4,170 | 4,110 | 4,120 | +20 | +0.5% | 3,400 |
| 2024/05/27 | 4,045 | 4,160 | 3,910 | 4,100 | +15 | +0.4% | 14,700 |
| 2024/05/24 | 4,090 | 4,180 | 4,085 | 4,085 | -40 | -1% | 11,000 |
| 2024/05/23 | 4,375 | 4,375 | 4,115 | 4,125 | -255 | -5.8% | 27,000 |
| 2024/05/22 | 4,480 | 4,480 | 4,300 | 4,380 | -55 | -1.2% | 19,100 |
| 2024/05/21 | 4,450 | 4,465 | 4,355 | 4,435 | -15 | -0.3% | 13,100 |
| 2024/05/20 | 4,485 | 4,545 | 4,440 | 4,450 | +10 | +0.2% | 27,600 |
| 2024/05/17 | 4,395 | 4,495 | 4,315 | 4,440 | +80 | +1.8% | 28,500 |
| 2024/05/16 | 4,335 | 4,395 | 4,250 | 4,360 | +95 | +2.2% | 26,600 |
| 2024/05/15 | 4,455 | 4,455 | 4,250 | 4,265 | -145 | -3.3% | 17,300 |
| 2024/05/14 | 4,490 | 4,490 | 4,395 | 4,410 | -45 | -1% | 7,400 |
| 2024/05/13 | 4,300 | 4,495 | 4,300 | 4,455 | +170 | +4% | 42,300 |
| 2024/05/10 | 4,315 | 4,315 | 4,225 | 4,285 | -5 | -0.1% | 8,000 |
| 2024/05/09 | 4,325 | 4,345 | 4,190 | 4,290 | -35 | -0.8% | 14,500 |
| 2024/05/08 | 4,330 | 4,380 | 4,290 | 4,325 | -10 | -0.2% | 18,600 |
| 2024/05/07 | 4,300 | 4,400 | 4,230 | 4,335 | +105 | +2.5% | 34,200 |
| 2024/05/02 | 4,195 | 4,265 | 4,130 | 4,230 | +75 | +1.8% | 8,200 |
| 2024/05/01 | 4,155 | 4,250 | 4,125 | 4,155 | ±0 | ±0% | 11,200 |
| 2024/04/30 | 4,220 | 4,260 | 4,150 | 4,155 | -80 | -1.9% | 13,200 |
| 2024/04/26 | 4,165 | 4,275 | 4,065 | 4,235 | +95 | +2.3% | 58,300 |
| 2024/04/25 | 4,100 | 4,310 | 3,950 | 4,140 | +20 | +0.5% | 57,400 |
| 2024/04/24 | 4,020 | 4,160 | 4,020 | 4,120 | +135 | +3.4% | 21,300 |
201～
250
件表示中 / 556件
類似銘柄と比較する
現在ご覧いただいている「テクノロジー」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 |
|---|---|---|---|---|---|---|---|---|
| テクノロジー | 69,000円 | +43.4% | +48.8% | 0.00% | 21.15倍 | 9.30倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
| ＤＡＩＫＯＸＴ | 85,700円 | -5.5% | -24.3% | 3.50% | 7.53倍 | 0.91倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| スマートドライ | 187,500円 | +41.7% | +68.4% | 0.00% | 30.19倍 | 15.22倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| ウォンテッドリ | 122,700円 | +5.3% | +0.1% | 1.63% | 11.21倍 | 2.66倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
| システムディ | 178,900円 | +8.5% | +12.2% | 1.51% | 18.30倍 | 2.55倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
市場注目の銘柄
チャート関連のコラム
