スリー・ディー・マトリックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,348 | 1,358 | 1,323 | 1,327 | -42 | -3.1% | 76,500 |
| 2015/08/11 | 1,328 | 1,370 | 1,323 | 1,369 | +24 | +1.8% | 105,900 |
| 2015/08/10 | 1,373 | 1,385 | 1,337 | 1,345 | -42 | -3% | 137,700 |
| 2015/08/07 | 1,384 | 1,399 | 1,376 | 1,387 | -14 | -1% | 91,100 |
| 2015/08/06 | 1,411 | 1,419 | 1,396 | 1,401 | -12 | -0.8% | 60,800 |
| 2015/08/05 | 1,395 | 1,428 | 1,395 | 1,413 | +20 | +1.4% | 67,400 |
| 2015/08/04 | 1,397 | 1,402 | 1,386 | 1,393 | +3 | +0.2% | 55,400 |
| 2015/08/03 | 1,400 | 1,410 | 1,390 | 1,390 | -6 | -0.4% | 66,600 |
| 2015/07/31 | 1,407 | 1,418 | 1,392 | 1,396 | -16 | -1.1% | 103,800 |
| 2015/07/30 | 1,420 | 1,439 | 1,411 | 1,412 | -5 | -0.4% | 73,300 |
| 2015/07/29 | 1,456 | 1,456 | 1,417 | 1,417 | -31 | -2.1% | 125,300 |
| 2015/07/28 | 1,401 | 1,450 | 1,391 | 1,448 | +17 | +1.2% | 145,900 |
| 2015/07/27 | 1,480 | 1,483 | 1,430 | 1,431 | -64 | -4.3% | 195,200 |
| 2015/07/24 | 1,550 | 1,559 | 1,469 | 1,495 | +11 | +0.7% | 550,500 |
| 2015/07/23 | 1,512 | 1,514 | 1,480 | 1,484 | -36 | -2.4% | 168,300 |
| 2015/07/22 | 1,549 | 1,549 | 1,511 | 1,520 | -45 | -2.9% | 150,200 |
| 2015/07/21 | 1,570 | 1,577 | 1,545 | 1,565 | +10 | +0.6% | 115,600 |
| 2015/07/17 | 1,565 | 1,570 | 1,532 | 1,555 | +1 | +0.1% | 116,200 |
| 2015/07/16 | 1,581 | 1,595 | 1,539 | 1,554 | -11 | -0.7% | 222,700 |
| 2015/07/15 | 1,505 | 1,576 | 1,505 | 1,565 | +60 | +4% | 351,800 |
| 2015/07/14 | 1,485 | 1,588 | 1,460 | 1,505 | +62 | +4.3% | 467,500 |
| 2015/07/13 | 1,465 | 1,514 | 1,442 | 1,443 | +38 | +2.7% | 278,300 |
| 2015/07/10 | 1,425 | 1,440 | 1,380 | 1,405 | -25 | -1.7% | 165,100 |
| 2015/07/09 | 1,350 | 1,447 | 1,231 | 1,430 | +10 | +0.7% | 427,600 |
| 2015/07/08 | 1,565 | 1,585 | 1,408 | 1,420 | -105 | -6.9% | 423,300 |
| 2015/07/07 | 1,443 | 1,650 | 1,415 | 1,525 | +112 | +7.9% | 1,365,500 |
| 2015/07/06 | 1,440 | 1,450 | 1,407 | 1,413 | -77 | -5.2% | 153,800 |
| 2015/07/03 | 1,455 | 1,490 | 1,416 | 1,490 | +46 | +3.2% | 215,300 |
| 2015/07/02 | 1,432 | 1,448 | 1,431 | 1,444 | -2 | -0.1% | 72,300 |
| 2015/07/01 | 1,428 | 1,446 | 1,417 | 1,446 | +21 | +1.5% | 79,200 |
| 2015/06/30 | 1,410 | 1,460 | 1,406 | 1,425 | +8 | +0.6% | 138,500 |
| 2015/06/29 | 1,400 | 1,445 | 1,400 | 1,417 | -82 | -5.5% | 251,900 |
| 2015/06/26 | 1,520 | 1,528 | 1,489 | 1,499 | -32 | -2.1% | 148,900 |
| 2015/06/25 | 1,481 | 1,534 | 1,479 | 1,531 | +50 | +3.4% | 197,600 |
| 2015/06/24 | 1,471 | 1,492 | 1,470 | 1,481 | +10 | +0.7% | 82,400 |
| 2015/06/23 | 1,485 | 1,495 | 1,465 | 1,471 | -21 | -1.4% | 103,900 |
| 2015/06/22 | 1,517 | 1,520 | 1,486 | 1,492 | +35 | +2.4% | 163,400 |
| 2015/06/19 | 1,458 | 1,494 | 1,441 | 1,457 | +42 | +3% | 209,800 |
| 2015/06/18 | 1,459 | 1,477 | 1,414 | 1,415 | -66 | -4.5% | 352,000 |
| 2015/06/17 | 1,493 | 1,537 | 1,479 | 1,481 | -27 | -1.8% | 198,100 |
| 2015/06/16 | 1,560 | 1,569 | 1,502 | 1,508 | -72 | -4.6% | 352,900 |
| 2015/06/15 | 1,600 | 1,626 | 1,550 | 1,580 | -140 | -8.1% | 597,500 |
| 2015/06/12 | 1,600 | 1,720 | 1,591 | 1,720 | +101 | +6.2% | 366,600 |
| 2015/06/11 | 1,646 | 1,646 | 1,611 | 1,619 | -1 | -0.1% | 127,600 |
| 2015/06/10 | 1,580 | 1,645 | 1,576 | 1,620 | +25 | +1.6% | 163,200 |
| 2015/06/09 | 1,615 | 1,636 | 1,580 | 1,595 | -60 | -3.6% | 286,300 |
| 2015/06/08 | 1,680 | 1,700 | 1,655 | 1,655 | -49 | -2.9% | 171,900 |
| 2015/06/05 | 1,681 | 1,727 | 1,672 | 1,704 | +9 | +0.5% | 163,500 |
| 2015/06/04 | 1,740 | 1,746 | 1,695 | 1,695 | -35 | -2% | 190,700 |
| 2015/06/03 | 1,675 | 1,730 | 1,668 | 1,730 | +25 | +1.5% | 258,200 |
2451～
2500
件表示中 / 3385件
類似銘柄と比較する
現在ご覧いただいている「３Ｄマトリックス」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 |
|---|---|---|---|---|---|---|---|---|
| ３Ｄマトリックス | 22,600円 | +33.9% | - | 0.00% | 85.93倍 | 14.81倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
| Ｖテクノロジー | 285,400円 | +21.3% | +122.1% | 2.80% | 9.99倍 | 0.81倍 |
|
液晶、有機ＥＬディスプレーの製造装置で有力。半導体製造装置もマスク検査や後工程など広範 |
| リズム | 332,500円 | +2.6% | +55.2% | 4.56% | 13.24倍 | 0.85倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| Ｊ・ＴＥＣ | 50,200円 | +18.1% | - | 0.00% | 204.07倍 | 3.50倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
| 助川電 | 319,500円 | +14.8% | +33.6% | 1.25% | 21.25倍 | 3.83倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
市場注目の銘柄
チャート関連のコラム
