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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,306 | 1,365 | 1,300 | 1,355 | +56 | +4.3% | 21,700 |
| 2024/07/04 | 1,294 | 1,303 | 1,288 | 1,299 | +14 | +1.1% | 11,200 |
| 2024/07/03 | 1,272 | 1,300 | 1,272 | 1,285 | +19 | +1.5% | 10,800 |
| 2024/07/02 | 1,260 | 1,273 | 1,250 | 1,266 | +7 | +0.6% | 18,300 |
| 2024/07/01 | 1,274 | 1,274 | 1,254 | 1,259 | +8 | +0.6% | 13,800 |
| 2024/06/28 | 1,245 | 1,253 | 1,236 | 1,251 | ±0 | ±0% | 10,800 |
| 2024/06/27 | 1,237 | 1,260 | 1,235 | 1,251 | -11 | -0.9% | 18,600 |
| 2024/06/26 | 1,267 | 1,276 | 1,254 | 1,262 | -2 | -0.2% | 24,200 |
| 2024/06/25 | 1,255 | 1,272 | 1,249 | 1,264 | +14 | +1.1% | 10,800 |
| 2024/06/24 | 1,247 | 1,252 | 1,240 | 1,250 | +10 | +0.8% | 6,000 |
| 2024/06/21 | 1,232 | 1,249 | 1,230 | 1,240 | +7 | +0.6% | 16,300 |
| 2024/06/20 | 1,232 | 1,241 | 1,231 | 1,233 | +3 | +0.2% | 4,200 |
| 2024/06/19 | 1,231 | 1,243 | 1,230 | 1,230 | ±0 | ±0% | 5,100 |
| 2024/06/18 | 1,250 | 1,250 | 1,230 | 1,230 | -4 | -0.3% | 10,800 |
| 2024/06/17 | 1,234 | 1,241 | 1,230 | 1,234 | -1 | -0.1% | 19,400 |
| 2024/06/14 | 1,252 | 1,265 | 1,235 | 1,235 | -20 | -1.6% | 53,500 |
| 2024/06/13 | 1,261 | 1,262 | 1,255 | 1,255 | -5 | -0.4% | 12,200 |
| 2024/06/12 | 1,261 | 1,264 | 1,257 | 1,260 | -2 | -0.2% | 7,000 |
| 2024/06/11 | 1,261 | 1,265 | 1,252 | 1,262 | +2 | +0.2% | 18,500 |
| 2024/06/10 | 1,261 | 1,270 | 1,256 | 1,260 | ±0 | ±0% | 4,000 |
| 2024/06/07 | 1,263 | 1,265 | 1,260 | 1,260 | -9 | -0.7% | 8,800 |
| 2024/06/06 | 1,260 | 1,276 | 1,260 | 1,269 | +9 | +0.7% | 29,400 |
| 2024/06/05 | 1,241 | 1,261 | 1,241 | 1,260 | +4 | +0.3% | 25,300 |
| 2024/06/04 | 1,249 | 1,260 | 1,244 | 1,256 | +7 | +0.6% | 8,100 |
| 2024/06/03 | 1,281 | 1,295 | 1,246 | 1,249 | -28 | -2.2% | 42,600 |
| 2024/05/31 | 1,276 | 1,280 | 1,275 | 1,277 | +1 | +0.1% | 8,000 |
| 2024/05/30 | 1,275 | 1,280 | 1,275 | 1,276 | ±0 | ±0% | 19,300 |
| 2024/05/29 | 1,284 | 1,285 | 1,275 | 1,276 | -5 | -0.4% | 43,000 |
| 2024/05/28 | 1,284 | 1,291 | 1,281 | 1,281 | +5 | +0.4% | 27,000 |
| 2024/05/27 | 1,266 | 1,283 | 1,266 | 1,276 | +1 | +0.1% | 5,600 |
| 2024/05/24 | 1,252 | 1,285 | 1,252 | 1,275 | +19 | +1.5% | 34,600 |
| 2024/05/23 | 1,232 | 1,273 | 1,230 | 1,256 | +24 | +1.9% | 23,300 |
| 2024/05/22 | 1,237 | 1,247 | 1,232 | 1,232 | -1 | -0.1% | 4,300 |
| 2024/05/21 | 1,252 | 1,259 | 1,233 | 1,233 | -18 | -1.4% | 28,900 |
| 2024/05/20 | 1,255 | 1,271 | 1,250 | 1,251 | -4 | -0.3% | 15,800 |
| 2024/05/17 | 1,275 | 1,275 | 1,253 | 1,255 | -7 | -0.6% | 9,700 |
| 2024/05/16 | 1,305 | 1,311 | 1,250 | 1,262 | -14 | -1.1% | 37,900 |
| 2024/05/15 | 1,299 | 1,299 | 1,276 | 1,276 | -4 | -0.3% | 6,700 |
| 2024/05/14 | 1,275 | 1,294 | 1,264 | 1,280 | +10 | +0.8% | 7,400 |
| 2024/05/13 | 1,259 | 1,286 | 1,241 | 1,270 | +12 | +1% | 11,500 |
| 2024/05/10 | 1,250 | 1,279 | 1,250 | 1,258 | -22 | -1.7% | 13,100 |
| 2024/05/09 | 1,285 | 1,289 | 1,263 | 1,280 | -5 | -0.4% | 8,100 |
| 2024/05/08 | 1,295 | 1,310 | 1,283 | 1,285 | -10 | -0.8% | 17,800 |
| 2024/05/07 | 1,295 | 1,305 | 1,285 | 1,295 | +15 | +1.2% | 8,100 |
| 2024/05/02 | 1,269 | 1,280 | 1,264 | 1,280 | +14 | +1.1% | 10,500 |
| 2024/05/01 | 1,250 | 1,275 | 1,247 | 1,266 | +4 | +0.3% | 5,400 |
| 2024/04/30 | 1,262 | 1,278 | 1,245 | 1,262 | ±0 | ±0% | 14,800 |
| 2024/04/26 | 1,277 | 1,282 | 1,257 | 1,262 | -1 | -0.1% | 5,300 |
| 2024/04/25 | 1,257 | 1,285 | 1,256 | 1,263 | +17 | +1.4% | 16,000 |
| 2024/04/24 | 1,235 | 1,259 | 1,235 | 1,246 | +7 | +0.6% | 8,700 |
201～
250
件表示中 / 1852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 | 270,900円 | - | - | - | - | - |
|
- |
| 日ケミコン | 98,500円 | -17.1% | -70.9% | 0.00% | 35.05倍 | 0.39倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 双葉電 | 50,900円 | -11.3% | - | 1.96% | - | 0.29倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| 新電元 | 207,200円 | +3.1% | - | 3.14% | - | 0.32倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| 電気興 | 193,100円 | +14.3% | - | 3.11% | 44.36倍 | 0.49倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
市場注目の銘柄
チャート関連のコラム
