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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 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 |
| 2024/02/21 | 4,645 | 4,645 | 4,300 | 4,355 | -290 | -6.2% | 57,200 |
| 2024/02/20 | 4,700 | 4,945 | 4,585 | 4,645 | +30 | +0.7% | 115,400 |
| 2024/02/19 | 4,600 | 4,750 | 4,525 | 4,615 | +70 | +1.5% | 49,800 |
| 2024/02/16 | 4,450 | 4,595 | 4,430 | 4,545 | +100 | +2.2% | 24,000 |
| 2024/02/15 | 4,550 | 4,550 | 4,420 | 4,445 | -95 | -2.1% | 22,500 |
| 2024/02/14 | 4,400 | 4,615 | 4,365 | 4,540 | +50 | +1.1% | 34,100 |
| 2024/02/13 | 4,545 | 4,545 | 4,370 | 4,490 | +225 | +5.3% | 41,300 |
| 2024/02/09 | 4,300 | 4,450 | 4,250 | 4,265 | -20 | -0.5% | 36,200 |
| 2024/02/08 | 4,330 | 4,410 | 4,130 | 4,285 | -45 | -1% | 76,400 |
| 2024/02/07 | 4,745 | 4,855 | 4,290 | 4,330 | -345 | -7.4% | 101,500 |
| 2024/02/06 | 4,695 | 4,830 | 4,655 | 4,675 | -25 | -0.5% | 38,700 |
| 2024/02/05 | 4,700 | 4,860 | 4,630 | 4,700 | ±0 | ±0% | 41,700 |
| 2024/02/02 | 4,665 | 4,855 | 4,550 | 4,700 | +35 | +0.8% | 41,400 |
| 2024/02/01 | 4,645 | 4,705 | 4,605 | 4,665 | -5 | -0.1% | 22,200 |
| 2024/01/31 | 4,510 | 4,745 | 4,510 | 4,670 | +160 | +3.5% | 54,800 |
| 2024/01/30 | 4,560 | 4,695 | 4,350 | 4,510 | -50 | -1.1% | 82,000 |
| 2024/01/29 | 4,590 | 4,800 | 4,520 | 4,560 | +40 | +0.9% | 125,700 |
| 2024/01/26 | 4,305 | 4,735 | 4,220 | 4,520 | +175 | +4% | 159,800 |
| 2024/01/25 | 4,130 | 4,375 | 4,090 | 4,345 | +255 | +6.2% | 86,700 |
| 2024/01/24 | 3,990 | 4,115 | 3,860 | 4,090 | +110 | +2.8% | 52,800 |
| 2024/01/23 | 4,015 | 4,155 | 3,980 | 3,980 | -60 | -1.5% | 42,900 |
| 2024/01/22 | 4,000 | 4,100 | 3,890 | 4,040 | +75 | +1.9% | 58,000 |
| 2024/01/19 | 3,900 | 4,035 | 3,865 | 3,965 | +115 | +3% | 58,500 |
| 2024/01/18 | 3,770 | 3,900 | 3,745 | 3,850 | +20 | +0.5% | 29,400 |
| 2024/01/17 | 3,945 | 4,005 | 3,795 | 3,830 | -75 | -1.9% | 58,300 |
| 2024/01/16 | 3,760 | 3,960 | 3,745 | 3,905 | +145 | +3.9% | 74,600 |
| 2024/01/15 | 4,015 | 4,045 | 3,725 | 3,760 | -200 | -5.1% | 103,500 |
| 2024/01/12 | 3,710 | 4,035 | 3,710 | 3,960 | +250 | +6.7% | 209,100 |
| 2024/01/11 | 3,850 | 3,875 | 3,560 | 3,710 | -125 | -3.3% | 148,100 |
| 2024/01/10 | 3,860 | 3,930 | 3,775 | 3,835 | -20 | -0.5% | 76,900 |
| 2024/01/09 | 3,810 | 4,025 | 3,735 | 3,855 | -10 | -0.3% | 191,000 |
| 2024/01/05 | 4,600 | 4,640 | 3,865 | 3,865 | -700 | -15.3% | 279,400 |
| 2024/01/04 | 4,605 | 4,830 | 4,425 | 4,565 | +330 | +7.8% | 297,500 |
| 2023/12/29 | 4,050 | 4,240 | 3,960 | 4,235 | +195 | +4.8% | 92,700 |
51～
100
件表示中 / 330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 | 399,500円 | +98.5% | +103.7% | 0.00% | 46.75倍 | 11.92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 |
| ティアンドエス | 150,100円 | -8.7% | - | 0.56% | 28.37倍 | 5.25倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| 日プロセス | 106,600円 | +5.6% | +3.4% | 3.56% | 14.32倍 | 1.00倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| ファーストＡ | 105,300円 | +34.2% | +42.7% | 0.10% | 25.78倍 | 12.85倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| グリッド | 234,800円 | +29.6% | +58.3% | 0.00% | 38.84倍 | 3.43倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
市場注目の銘柄
チャート関連のコラム
