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 |
|---|---|---|---|---|---|---|---|
| 2023/03/27 | 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 |
| 2023/03/22 | 1,418 | 1,428 | 1,403 | 1,407 | +9 | +0.6% | 121,500 |
| 2023/03/20 | 1,433 | 1,447 | 1,398 | 1,398 | -38 | -2.6% | 189,200 |
| 2023/03/17 | 1,366 | 1,441 | 1,361 | 1,436 | +91 | +6.8% | 254,600 |
| 2023/03/16 | 1,381 | 1,384 | 1,341 | 1,345 | -66 | -4.7% | 324,900 |
| 2023/03/15 | 1,442 | 1,442 | 1,396 | 1,411 | -8 | -0.6% | 219,900 |
| 2023/03/14 | 1,421 | 1,426 | 1,386 | 1,419 | -30 | -2.1% | 296,000 |
| 2023/03/13 | 1,460 | 1,469 | 1,432 | 1,449 | -40 | -2.7% | 188,000 |
| 2023/03/10 | 1,494 | 1,498 | 1,470 | 1,489 | +5 | +0.3% | 235,700 |
| 2023/03/09 | 1,460 | 1,486 | 1,456 | 1,484 | +36 | +2.5% | 272,200 |
| 2023/03/08 | 1,449 | 1,458 | 1,442 | 1,448 | -5 | -0.3% | 112,700 |
| 2023/03/07 | 1,440 | 1,456 | 1,437 | 1,453 | +9 | +0.6% | 114,900 |
| 2023/03/06 | 1,456 | 1,465 | 1,438 | 1,444 | +2 | +0.1% | 149,800 |
| 2023/03/03 | 1,451 | 1,473 | 1,436 | 1,442 | +6 | +0.4% | 209,100 |
| 2023/03/02 | 1,435 | 1,446 | 1,421 | 1,436 | -13 | -0.9% | 209,600 |
| 2023/03/01 | 1,470 | 1,470 | 1,435 | 1,449 | -28 | -1.9% | 190,000 |
| 2023/02/28 | 1,420 | 1,478 | 1,420 | 1,477 | +50 | +3.5% | 229,200 |
| 2023/02/27 | 1,444 | 1,446 | 1,416 | 1,427 | -36 | -2.5% | 171,200 |
| 2023/02/24 | 1,448 | 1,467 | 1,411 | 1,463 | +13 | +0.9% | 260,400 |
| 2023/02/22 | 1,448 | 1,453 | 1,423 | 1,450 | -20 | -1.4% | 345,300 |
| 2023/02/21 | 1,502 | 1,509 | 1,460 | 1,470 | -41 | -2.7% | 433,000 |
| 2023/02/20 | 1,546 | 1,556 | 1,499 | 1,511 | -43 | -2.8% | 268,200 |
| 2023/02/17 | 1,577 | 1,580 | 1,546 | 1,554 | -40 | -2.5% | 147,500 |
| 2023/02/16 | 1,572 | 1,594 | 1,562 | 1,594 | +13 | +0.8% | 124,900 |
| 2023/02/15 | 1,580 | 1,588 | 1,541 | 1,581 | +14 | +0.9% | 166,300 |
| 2023/02/14 | 1,586 | 1,595 | 1,560 | 1,567 | +3 | +0.2% | 197,700 |
| 2023/02/13 | 1,595 | 1,599 | 1,545 | 1,564 | -27 | -1.7% | 184,600 |
| 2023/02/10 | 1,617 | 1,622 | 1,590 | 1,591 | -38 | -2.3% | 165,300 |
| 2023/02/09 | 1,622 | 1,633 | 1,606 | 1,629 | -16 | -1% | 211,700 |
| 2023/02/08 | 1,636 | 1,648 | 1,621 | 1,645 | +13 | +0.8% | 81,000 |
| 2023/02/07 | 1,632 | 1,639 | 1,603 | 1,632 | ±0 | ±0% | 206,300 |
| 2023/02/06 | 1,673 | 1,673 | 1,626 | 1,632 | -44 | -2.6% | 183,100 |
| 2023/02/03 | 1,662 | 1,695 | 1,660 | 1,676 | +15 | +0.9% | 118,300 |
| 2023/02/02 | 1,660 | 1,712 | 1,646 | 1,661 | +27 | +1.7% | 230,500 |
| 2023/02/01 | 1,702 | 1,724 | 1,625 | 1,634 | -133 | -7.5% | 490,900 |
| 2023/01/31 | 1,777 | 1,777 | 1,743 | 1,767 | -10 | -0.6% | 99,300 |
| 2023/01/30 | 1,767 | 1,794 | 1,756 | 1,777 | +15 | +0.9% | 123,600 |
| 2023/01/27 | 1,778 | 1,784 | 1,754 | 1,762 | -8 | -0.5% | 59,700 |
| 2023/01/26 | 1,795 | 1,795 | 1,768 | 1,770 | -26 | -1.4% | 57,900 |
| 2023/01/25 | 1,775 | 1,800 | 1,775 | 1,796 | +9 | +0.5% | 64,900 |
| 2023/01/24 | 1,792 | 1,793 | 1,777 | 1,787 | +15 | +0.8% | 49,000 |
| 2023/01/23 | 1,773 | 1,775 | 1,749 | 1,772 | +24 | +1.4% | 32,100 |
| 2023/01/20 | 1,766 | 1,768 | 1,741 | 1,748 | -18 | -1% | 65,700 |
| 2023/01/19 | 1,742 | 1,770 | 1,724 | 1,766 | +5 | +0.3% | 43,300 |
| 2023/01/18 | 1,712 | 1,773 | 1,700 | 1,761 | +70 | +4.1% | 70,600 |
| 2023/01/17 | 1,690 | 1,713 | 1,682 | 1,691 | +6 | +0.4% | 98,700 |
| 2023/01/16 | 1,700 | 1,718 | 1,685 | 1,685 | -22 | -1.3% | 86,000 |
| 2023/01/13 | 1,765 | 1,782 | 1,706 | 1,707 | -75 | -4.2% | 100,400 |
501～
550
件表示中 / 4931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 | 182,400円 | +20.8% | +14.5% | 1.75% | 17.87倍 | 3.23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 |
| ＰＫＳＨＡ | 279,100円 | +18.4% | +0.2% | 0.00% | 33.37倍 | 2.69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 | 115,300円 | +21.6% | +72.5% | 1.26% | 9.94倍 | 2.24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 |
| ＷＮＩウェザー | 333,000円 | +5.7% | +25.7% | 2.10% | 25.44倍 | 3.65倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| ＪＢＣＣ ＨＤ | 106,200円 | +2.0% | +29.7% | 2.92% | 16.09倍 | 2.89倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
市場注目の銘柄
チャート関連のコラム
