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 |
|---|---|---|---|---|---|---|---|
| 2018/02/06 | 1,670 | 1,753 | 1,552 | 1,670 | -240 | -12.6% | 170,100 |
| 2018/02/05 | 1,895 | 1,957 | 1,895 | 1,910 | -115 | -5.7% | 65,300 |
| 2018/02/02 | 2,037 | 2,052 | 1,960 | 2,025 | -51 | -2.5% | 122,300 |
| 2018/02/01 | 2,030 | 2,100 | 2,030 | 2,076 | -2 | -0.1% | 65,300 |
| 2018/01/31 | 2,150 | 2,161 | 2,025 | 2,078 | -133 | -6% | 131,000 |
| 2018/01/30 | 2,208 | 2,282 | 2,208 | 2,211 | +28 | +1.3% | 91,400 |
| 2018/01/29 | 2,202 | 2,217 | 2,161 | 2,183 | -35 | -1.6% | 82,300 |
| 2018/01/26 | 2,260 | 2,280 | 2,200 | 2,218 | -67 | -2.9% | 62,000 |
| 2018/01/25 | 2,266 | 2,344 | 2,238 | 2,285 | -15 | -0.7% | 59,900 |
| 2018/01/24 | 2,311 | 2,339 | 2,288 | 2,300 | -16 | -0.7% | 74,200 |
| 2018/01/23 | 2,395 | 2,404 | 2,310 | 2,316 | -94 | -3.9% | 95,800 |
| 2018/01/22 | 2,450 | 2,450 | 2,352 | 2,410 | ±0 | ±0% | 75,100 |
| 2018/01/19 | 2,353 | 2,430 | 2,300 | 2,410 | +107 | +4.6% | 98,700 |
| 2018/01/18 | 2,500 | 2,516 | 2,280 | 2,303 | -167 | -6.8% | 332,900 |
| 2018/01/17 | 2,430 | 2,615 | 2,401 | 2,470 | +19 | +0.8% | 329,600 |
| 2018/01/16 | 2,430 | 2,545 | 2,361 | 2,451 | +115 | +4.9% | 479,600 |
| 2018/01/15 | 2,374 | 2,418 | 2,261 | 2,336 | +12 | +0.5% | 172,800 |
| 2018/01/12 | 2,355 | 2,360 | 2,238 | 2,324 | -10 | -0.4% | 190,800 |
| 2018/01/11 | 2,225 | 2,371 | 2,200 | 2,334 | +149 | +6.8% | 501,600 |
| 2018/01/10 | 1,990 | 2,236 | 1,990 | 2,185 | +193 | +9.7% | 429,600 |
| 2018/01/09 | 2,020 | 2,020 | 1,987 | 1,992 | +2 | +0.1% | 71,000 |
| 2018/01/05 | 2,020 | 2,030 | 1,990 | 1,990 | -2 | -0.1% | 70,800 |
| 2018/01/04 | 2,029 | 2,073 | 1,966 | 1,992 | +32 | +1.6% | 183,300 |
| 2017/12/29 | 1,860 | 1,996 | 1,860 | 1,960 | +127 | +6.9% | 146,100 |
| 2017/12/28 | 2,014 | 2,022 | 1,833 | 1,833 | -147 | -7.4% | 109,400 |
| 2017/12/27 | 2,035 | 2,035 | 1,945 | 1,980 | -40 | -2% | 124,800 |
| 2017/12/26 | 1,990 | 2,038 | 1,902 | 2,020 | +88 | +4.6% | 154,000 |
| 2017/12/25 | 1,901 | 2,039 | 1,900 | 1,932 | +76 | +4.1% | 218,100 |
| 2017/12/22 | 1,807 | 1,946 | 1,730 | 1,856 | +48 | +2.7% | 204,900 |
| 2017/12/21 | 1,849 | 1,872 | 1,777 | 1,808 | -13 | -0.7% | 56,800 |
| 2017/12/20 | 1,690 | 1,829 | 1,690 | 1,821 | +144 | +8.6% | 121,800 |
| 2017/12/19 | 1,625 | 1,699 | 1,606 | 1,677 | +37 | +2.3% | 42,400 |
| 2017/12/18 | 1,660 | 1,674 | 1,616 | 1,640 | -37 | -2.2% | 42,900 |
| 2017/12/15 | 1,700 | 1,709 | 1,670 | 1,677 | -36 | -2.1% | 24,100 |
| 2017/12/14 | 1,740 | 1,741 | 1,690 | 1,713 | -34 | -1.9% | 42,700 |
| 2017/12/13 | 1,781 | 1,781 | 1,742 | 1,747 | +7 | +0.4% | 21,800 |
| 2017/12/12 | 1,755 | 1,808 | 1,740 | 1,740 | -14 | -0.8% | 30,800 |
| 2017/12/11 | 1,822 | 1,824 | 1,752 | 1,754 | -66 | -3.6% | 63,300 |
| 2017/12/08 | 1,828 | 1,841 | 1,804 | 1,820 | +15 | +0.8% | 16,200 |
| 2017/12/07 | 1,801 | 1,825 | 1,778 | 1,805 | -8 | -0.4% | 28,200 |
| 2017/12/06 | 1,860 | 1,870 | 1,810 | 1,813 | -47 | -2.5% | 28,400 |
| 2017/12/05 | 1,856 | 1,880 | 1,813 | 1,860 | -23 | -1.2% | 60,200 |
| 2017/12/04 | 2,064 | 2,082 | 1,853 | 1,883 | -138 | -6.8% | 100,900 |
| 2017/12/01 | 2,066 | 2,129 | 1,997 | 2,021 | -26 | -1.3% | 143,300 |
| 2017/11/30 | 2,075 | 2,178 | 1,982 | 2,047 | -13 | -0.6% | 196,800 |
| 2017/11/29 | 1,903 | 2,100 | 1,852 | 2,060 | +147 | +7.7% | 160,100 |
| 2017/11/28 | 2,048 | 2,068 | 1,902 | 1,913 | -185 | -8.8% | 197,300 |
| 2017/11/27 | 1,959 | 2,100 | 1,860 | 2,098 | +299 | +16.6% | 310,100 |
| 2017/11/24 | 1,680 | 1,808 | 1,660 | 1,799 | +150 | +9.1% | 117,300 |
| 2017/11/22 | 1,587 | 1,780 | 1,572 | 1,649 | +70 | +4.4% | 122,800 |
1651～
1700
件表示中 / 1736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 | 127,700円 | - | - | - | - | - |
|
- |
| エノモト | 149,300円 | +1.0% | +106.2% | 4.76% | 21.80倍 | 0.47倍 |
|
半導体・ＬＥＤ用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
| フェンオール | 170,000円 | +1.5% | -18.6% | 4.35% | 18.77倍 | 0.70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 |
| 日アンテナ | 60,000円 | +1.0% | - | 0.00% | - | 0.53倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
| バルミューダ | 98,200円 | -1.6% | - | 0.00% | 166.16倍 | 1.92倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
市場注目の銘柄
チャート関連のコラム
