テク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 |
|---|---|---|---|---|---|---|---|
| 2023/06/05 | 1,852 | 1,873 | 1,825 | 1,869 | +39 | +2.1% | 156,900 |
| 2023/06/02 | 1,792 | 1,835 | 1,792 | 1,830 | +23 | +1.3% | 113,700 |
| 2023/06/01 | 1,848 | 1,849 | 1,803 | 1,807 | -30 | -1.6% | 145,400 |
| 2023/05/31 | 1,833 | 1,848 | 1,811 | 1,837 | +14 | +0.8% | 303,900 |
| 2023/05/30 | 1,820 | 1,830 | 1,787 | 1,823 | +2 | +0.1% | 131,400 |
| 2023/05/29 | 1,835 | 1,851 | 1,817 | 1,821 | +16 | +0.9% | 158,800 |
| 2023/05/26 | 1,803 | 1,811 | 1,782 | 1,805 | +2 | +0.1% | 132,200 |
| 2023/05/25 | 1,812 | 1,828 | 1,803 | 1,803 | -19 | -1% | 121,200 |
| 2023/05/24 | 1,817 | 1,844 | 1,799 | 1,822 | -8 | -0.4% | 140,900 |
| 2023/05/23 | 1,836 | 1,858 | 1,820 | 1,830 | +4 | +0.2% | 227,800 |
| 2023/05/22 | 1,806 | 1,832 | 1,800 | 1,826 | +3 | +0.2% | 109,800 |
| 2023/05/19 | 1,794 | 1,837 | 1,783 | 1,823 | +43 | +2.4% | 268,200 |
| 2023/05/18 | 1,814 | 1,814 | 1,776 | 1,780 | -40 | -2.2% | 286,400 |
| 2023/05/17 | 1,817 | 1,834 | 1,787 | 1,820 | -14 | -0.8% | 316,200 |
| 2023/05/16 | 1,839 | 1,851 | 1,813 | 1,834 | +16 | +0.9% | 301,100 |
| 2023/05/15 | 1,850 | 1,856 | 1,809 | 1,818 | -39 | -2.1% | 252,200 |
| 2023/05/12 | 1,798 | 1,858 | 1,798 | 1,857 | +41 | +2.3% | 387,800 |
| 2023/05/11 | 1,849 | 1,860 | 1,793 | 1,816 | -10 | -0.5% | 423,600 |
| 2023/05/10 | 1,800 | 1,885 | 1,781 | 1,826 | +205 | +12.6% | 1,475,500 |
| 2023/05/09 | 1,614 | 1,623 | 1,603 | 1,621 | +8 | +0.5% | 346,500 |
| 2023/05/08 | 1,605 | 1,633 | 1,602 | 1,613 | +11 | +0.7% | 231,800 |
| 2023/05/02 | 1,609 | 1,610 | 1,580 | 1,602 | -8 | -0.5% | 199,900 |
| 2023/05/01 | 1,617 | 1,625 | 1,597 | 1,610 | -6 | -0.4% | 128,500 |
| 2023/04/28 | 1,583 | 1,619 | 1,583 | 1,616 | +52 | +3.3% | 241,300 |
| 2023/04/27 | 1,562 | 1,579 | 1,555 | 1,564 | -12 | -0.8% | 144,200 |
| 2023/04/26 | 1,566 | 1,579 | 1,548 | 1,576 | -9 | -0.6% | 161,600 |
| 2023/04/25 | 1,603 | 1,615 | 1,576 | 1,585 | -24 | -1.5% | 211,600 |
| 2023/04/24 | 1,589 | 1,613 | 1,589 | 1,609 | +37 | +2.4% | 189,900 |
| 2023/04/21 | 1,576 | 1,582 | 1,547 | 1,572 | -8 | -0.5% | 203,600 |
| 2023/04/20 | 1,572 | 1,585 | 1,562 | 1,580 | +6 | +0.4% | 203,300 |
| 2023/04/19 | 1,532 | 1,574 | 1,525 | 1,574 | +7 | +0.4% | 270,000 |
| 2023/04/18 | 1,519 | 1,567 | 1,519 | 1,567 | +49 | +3.2% | 177,600 |
| 2023/04/17 | 1,550 | 1,551 | 1,513 | 1,518 | -32 | -2.1% | 180,200 |
| 2023/04/14 | 1,550 | 1,561 | 1,537 | 1,550 | +14 | +0.9% | 232,700 |
| 2023/04/13 | 1,527 | 1,548 | 1,496 | 1,536 | -1 | -0.1% | 210,900 |
| 2023/04/12 | 1,534 | 1,540 | 1,497 | 1,537 | -10 | -0.6% | 263,700 |
| 2023/04/11 | 1,547 | 1,554 | 1,526 | 1,547 | +15 | +1% | 181,900 |
| 2023/04/10 | 1,536 | 1,548 | 1,524 | 1,532 | -1 | -0.1% | 118,000 |
| 2023/04/07 | 1,530 | 1,555 | 1,525 | 1,533 | +25 | +1.7% | 198,700 |
| 2023/04/06 | 1,499 | 1,520 | 1,495 | 1,508 | -1 | -0.1% | 148,900 |
| 2023/04/05 | 1,496 | 1,518 | 1,488 | 1,509 | +1 | +0.1% | 187,600 |
| 2023/04/04 | 1,522 | 1,530 | 1,499 | 1,508 | -1 | -0.1% | 272,400 |
| 2023/04/03 | 1,496 | 1,529 | 1,496 | 1,509 | +25 | +1.7% | 171,100 |
| 2023/03/31 | 1,492 | 1,496 | 1,462 | 1,484 | +7 | +0.5% | 184,500 |
| 2023/03/30 | 1,494 | 1,498 | 1,458 | 1,477 | -16 | -1.1% | 145,600 |
| 2023/03/29 | 1,478 | 1,494 | 1,471 | 1,493 | +20 | +1.4% | 149,900 |
| 2023/03/28 | 1,472 | 1,482 | 1,447 | 1,473 | ±0 | ±0% | 156,800 |
| 2023/03/27 | 1,427 | 1,489 | 1,421 | 1,473 | +61 | +4.3% | 262,300 |
| 2023/03/24 | 1,400 | 1,417 | 1,380 | 1,412 | +18 | +1.3% | 104,300 |
| 2023/03/23 | 1,381 | 1,395 | 1,371 | 1,394 | -13 | -0.9% | 164,600 |
451～
500
件表示中 / 4928件
類似銘柄と比較する
現在ご覧いただいている「テクマトリックス」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 |
|---|---|---|---|---|---|---|---|---|
| テクマトリックス | 172,500円 | +20.8% | +14.5% | 1.86% | 16.90倍 | 3.05倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| メドレー | 270,600円 | +35.8% | +5.4% | 0.00% | 28.04倍 | 4.30倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| デジアーツ | 610,000円 | -6.9% | +15.7% | 1.39% | 23.51倍 | 5.08倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| ＰＫＳＨＡ | 231,400円 | +18.4% | +0.2% | 0.00% | 27.66倍 | 2.23倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| チェンジＨＤ | 99,900円 | +21.6% | +72.5% | 1.45% | 8.61倍 | 1.94倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
