テックポイント・インク ＪＤＲ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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,281 | 1,293 | 1,245 | 1,262 | -2 | -0.2% | 34,000 |
| 2024/02/22 | 1,246 | 1,285 | 1,246 | 1,264 | +18 | +1.4% | 44,400 |
| 2024/02/21 | 1,240 | 1,253 | 1,225 | 1,246 | +6 | +0.5% | 13,800 |
| 2024/02/20 | 1,237 | 1,255 | 1,220 | 1,240 | +3 | +0.2% | 20,500 |
| 2024/02/19 | 1,245 | 1,245 | 1,215 | 1,237 | -6 | -0.5% | 42,900 |
| 2024/02/16 | 1,274 | 1,299 | 1,243 | 1,243 | -7 | -0.6% | 29,100 |
| 2024/02/15 | 1,251 | 1,265 | 1,198 | 1,250 | -28 | -2.2% | 110,400 |
| 2024/02/14 | 1,263 | 1,296 | 1,217 | 1,278 | +3 | +0.2% | 60,800 |
| 2024/02/13 | 1,301 | 1,333 | 1,247 | 1,275 | -212 | -14.3% | 158,600 |
| 2024/02/09 | 1,503 | 1,566 | 1,479 | 1,487 | -21 | -1.4% | 62,700 |
| 2024/02/08 | 1,473 | 1,519 | 1,461 | 1,508 | +42 | +2.9% | 46,400 |
| 2024/02/07 | 1,536 | 1,536 | 1,442 | 1,466 | -36 | -2.4% | 34,400 |
| 2024/02/06 | 1,461 | 1,534 | 1,461 | 1,502 | +27 | +1.8% | 30,300 |
| 2024/02/05 | 1,455 | 1,488 | 1,436 | 1,475 | +4 | +0.3% | 51,900 |
| 2024/02/02 | 1,530 | 1,539 | 1,433 | 1,471 | -64 | -4.2% | 53,000 |
| 2024/02/01 | 1,503 | 1,540 | 1,503 | 1,535 | -8 | -0.5% | 17,000 |
| 2024/01/31 | 1,535 | 1,574 | 1,524 | 1,543 | +6 | +0.4% | 23,200 |
| 2024/01/30 | 1,560 | 1,580 | 1,534 | 1,537 | -53 | -3.3% | 24,200 |
| 2024/01/29 | 1,596 | 1,616 | 1,565 | 1,590 | -6 | -0.4% | 30,900 |
| 2024/01/26 | 1,621 | 1,639 | 1,596 | 1,596 | -31 | -1.9% | 28,500 |
| 2024/01/25 | 1,625 | 1,657 | 1,607 | 1,627 | -9 | -0.6% | 21,000 |
| 2024/01/24 | 1,640 | 1,675 | 1,616 | 1,636 | -4 | -0.2% | 31,900 |
| 2024/01/23 | 1,700 | 1,700 | 1,636 | 1,640 | -60 | -3.5% | 63,600 |
| 2024/01/22 | 1,652 | 1,708 | 1,649 | 1,700 | +49 | +3% | 97,300 |
| 2024/01/19 | 1,684 | 1,686 | 1,634 | 1,651 | +7 | +0.4% | 74,100 |
| 2024/01/18 | 1,580 | 1,658 | 1,565 | 1,644 | +64 | +4.1% | 81,600 |
| 2024/01/17 | 1,535 | 1,600 | 1,485 | 1,580 | +45 | +2.9% | 70,300 |
| 2024/01/16 | 1,582 | 1,582 | 1,513 | 1,535 | -47 | -3% | 58,000 |
| 2024/01/15 | 1,573 | 1,596 | 1,538 | 1,582 | +15 | +1% | 56,200 |
| 2024/01/12 | 1,558 | 1,586 | 1,533 | 1,567 | -18 | -1.1% | 83,700 |
| 2024/01/11 | 1,570 | 1,610 | 1,554 | 1,585 | +24 | +1.5% | 87,400 |
| 2024/01/10 | 1,570 | 1,604 | 1,561 | 1,561 | +46 | +3% | 111,600 |
| 2024/01/09 | 1,420 | 1,515 | 1,420 | 1,515 | +104 | +7.4% | 88,300 |
| 2024/01/05 | 1,414 | 1,431 | 1,395 | 1,411 | -33 | -2.3% | 51,200 |
| 2024/01/04 | 1,470 | 1,490 | 1,402 | 1,444 | -33 | -2.2% | 78,600 |
| 2023/12/29 | 1,474 | 1,490 | 1,449 | 1,477 | +30 | +2.1% | 68,800 |
| 2023/12/28 | 1,360 | 1,464 | 1,354 | 1,447 | +87 | +6.4% | 88,100 |
| 2023/12/27 | 1,359 | 1,368 | 1,340 | 1,360 | +21 | +1.6% | 56,800 |
| 2023/12/26 | 1,265 | 1,344 | 1,263 | 1,339 | +72 | +5.7% | 56,900 |
| 2023/12/25 | 1,270 | 1,285 | 1,262 | 1,267 | +5 | +0.4% | 20,800 |
| 2023/12/22 | 1,261 | 1,296 | 1,260 | 1,262 | +2 | +0.2% | 26,100 |
| 2023/12/21 | 1,254 | 1,283 | 1,250 | 1,260 | -9 | -0.7% | 16,000 |
| 2023/12/20 | 1,273 | 1,282 | 1,261 | 1,269 | -8 | -0.6% | 23,200 |
| 2023/12/19 | 1,286 | 1,291 | 1,266 | 1,277 | -9 | -0.7% | 15,500 |
| 2023/12/18 | 1,292 | 1,297 | 1,271 | 1,286 | -7 | -0.5% | 18,700 |
| 2023/12/15 | 1,300 | 1,311 | 1,290 | 1,293 | -7 | -0.5% | 12,400 |
| 2023/12/14 | 1,292 | 1,315 | 1,290 | 1,300 | -18 | -1.4% | 15,800 |
| 2023/12/13 | 1,296 | 1,332 | 1,296 | 1,318 | +23 | +1.8% | 17,500 |
| 2023/12/12 | 1,362 | 1,362 | 1,290 | 1,295 | +9 | +0.7% | 53,600 |
| 2023/12/11 | 1,275 | 1,312 | 1,275 | 1,286 | +17 | +1.3% | 16,800 |
51～
100
件表示中 / 1612件
類似銘柄と比較する
現在ご覧いただいている「テックポイント」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 |
|---|---|---|---|---|---|---|---|---|
| テックポイント | 125,800円 | - | - | - | - | - |
|
- |
| シキノハイテック | 225,200円 | +3.2% | -16.2% | 0.67% | 23.18倍 | 4.38倍 |
|
自動車用半導体向け耐久テスト、ビューカメラなどを扱う。半導体設計はアナログに強み |
| フェンオール | 168,200円 | +1.5% | -18.6% | 4.40% | 18.57倍 | 0.74倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
| ＨＰＣシステムス | 207,100円 | -15.3% | +165.1% | 1.21% | 19.42倍 | 3.90倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| エヌエフＨＤ | 117,000円 | -2.6% | -23.6% | 2.74% | 26.07倍 | 0.65倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
市場注目の銘柄
チャート関連のコラム
