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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 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 |
| 2024/04/23 | 4,010 | 4,020 | 3,865 | 3,985 | -40 | -1% | 26,300 |
| 2024/04/22 | 4,055 | 4,215 | 3,960 | 4,025 | -70 | -1.7% | 18,500 |
| 2024/04/19 | 4,300 | 4,300 | 4,000 | 4,095 | -195 | -4.5% | 34,400 |
| 2024/04/18 | 4,190 | 4,310 | 4,095 | 4,290 | +100 | +2.4% | 20,200 |
| 2024/04/17 | 4,100 | 4,240 | 3,985 | 4,190 | +135 | +3.3% | 34,700 |
| 2024/04/16 | 4,140 | 4,170 | 4,015 | 4,055 | -120 | -2.9% | 34,200 |
| 2024/04/15 | 4,150 | 4,185 | 4,050 | 4,175 | -15 | -0.4% | 23,900 |
| 2024/04/12 | 4,185 | 4,220 | 4,090 | 4,190 | +5 | +0.1% | 35,500 |
| 2024/04/11 | 3,990 | 4,195 | 3,965 | 4,185 | +190 | +4.8% | 36,700 |
| 2024/04/10 | 4,030 | 4,125 | 3,990 | 3,995 | -20 | -0.5% | 27,100 |
| 2024/04/09 | 4,090 | 4,295 | 3,995 | 4,015 | -25 | -0.6% | 121,800 |
| 2024/04/08 | 3,935 | 4,040 | 3,875 | 4,040 | +85 | +2.1% | 60,800 |
| 2024/04/05 | 3,665 | 3,985 | 3,605 | 3,955 | +220 | +5.9% | 89,600 |
| 2024/04/04 | 3,775 | 3,865 | 3,565 | 3,735 | +85 | +2.3% | 113,100 |
| 2024/04/03 | 3,620 | 3,830 | 3,385 | 3,650 | -110 | -2.9% | 246,600 |
| 2024/04/02 | 4,010 | 4,065 | 3,730 | 3,760 | -250 | -6.2% | 140,900 |
| 2024/04/01 | 4,240 | 4,240 | 4,005 | 4,010 | -285 | -6.6% | 96,100 |
| 2024/03/29 | 4,405 | 4,440 | 4,230 | 4,295 | -105 | -2.4% | 83,700 |
| 2024/03/28 | 4,290 | 4,465 | 4,250 | 4,400 | +155 | +3.7% | 88,200 |
| 2024/03/27 | 4,230 | 4,345 | 4,150 | 4,245 | -105 | -2.4% | 104,100 |
| 2024/03/26 | 4,485 | 4,485 | 4,315 | 4,350 | -160 | -3.5% | 148,200 |
| 2024/03/25 | 4,805 | 4,825 | 4,510 | 4,510 | -390 | -8% | 275,200 |
| 2024/03/22 | 4,515 | 5,070 | 4,505 | 4,900 | +475 | +10.7% | 980,800 |
| 2024/03/21 | 4,960 | 4,960 | 4,320 | 4,425 | -565 | -11.3% | 711,200 |
| 2024/03/19 | 5,300 | 5,300 | 4,905 | 4,990 | +390 | +8.5% | 1,199,900 |
| 2024/03/18 | 4,580 | 4,720 | 4,390 | 4,600 | +160 | +3.6% | 98,800 |
| 2024/03/15 | 4,315 | 4,615 | 4,020 | 4,440 | +265 | +6.3% | 122,300 |
| 2024/03/14 | 4,825 | 4,825 | 4,175 | 4,175 | -700 | -14.4% | 134,700 |
| 2024/03/13 | 4,870 | 5,050 | 4,755 | 4,875 | +145 | +3.1% | 51,200 |
| 2024/03/12 | 4,620 | 4,775 | 4,580 | 4,730 | +110 | +2.4% | 10,600 |
| 2024/03/11 | 4,600 | 4,710 | 4,570 | 4,620 | -5 | -0.1% | 20,400 |
| 2024/03/08 | 4,630 | 4,775 | 4,575 | 4,625 | -55 | -1.2% | 20,000 |
| 2024/03/07 | 4,780 | 4,780 | 4,610 | 4,680 | -90 | -1.9% | 27,700 |
| 2024/03/06 | 4,795 | 4,880 | 4,705 | 4,770 | -95 | -2% | 23,500 |
| 2024/03/05 | 4,570 | 4,915 | 4,500 | 4,865 | +335 | +7.4% | 95,200 |
| 2024/03/04 | 4,460 | 4,660 | 4,440 | 4,530 | +70 | +1.6% | 27,900 |
| 2024/03/01 | 4,450 | 4,515 | 4,400 | 4,460 | +60 | +1.4% | 23,000 |
| 2024/02/29 | 4,340 | 4,450 | 4,290 | 4,400 | +65 | +1.5% | 23,400 |
| 2024/02/28 | 4,295 | 4,335 | 4,225 | 4,335 | +95 | +2.2% | 17,400 |
| 2024/02/27 | 4,240 | 4,300 | 4,195 | 4,240 | +35 | +0.8% | 25,500 |
| 2024/02/26 | 4,295 | 4,405 | 4,205 | 4,205 | -25 | -0.6% | 26,200 |
| 2024/02/22 | 4,440 | 4,460 | 4,055 | 4,230 | -125 | -2.9% | 70,800 |
1～
50
件表示中 / 314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 | 422,000円 | +98.5% | +103.7% | 0.00% | 49.38倍 | 12.60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 |
| テクノスＪＰＮ | 60,900円 | +15.2% | +8.8% | 2.96% | 9.28倍 | 1.74倍 |
|
ＥＲＰ、ＣＲＭの導入を支援。独自の企業間協調プラットフォームＣＢＰを第３の柱に育成 |
| エコナビスタ | 192,100円 | +24.0% | +15.0% | 0.00% | 41.45倍 | 4.27倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
| エックスネット | 146,100円 | -4.5% | -22.8% | 3.08% | 10.72倍 | 0.72倍 |
|
生損保や銀行に資産運用、融資システムサービスを提供。ＮＴＴデータグループの子会社 |
| モンスターラボ | 41,200円 | +12.4% | - | 0.00% | 94.28倍 | 3.82倍 |
|
世界約２０の国と地域で展開する大企業や自治体向けＤＸ支援が主。ＳａａＳ型サービスも提供 |
市場注目の銘柄
チャート関連のコラム
