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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,601 | 1,618 | 1,591 | 1,608 | -13 | -0.8% | 131,600 |
| 2022/11/09 | 1,646 | 1,657 | 1,616 | 1,621 | -25 | -1.5% | 94,500 |
| 2022/11/08 | 1,652 | 1,664 | 1,618 | 1,646 | +5 | +0.3% | 116,500 |
| 2022/11/07 | 1,626 | 1,641 | 1,609 | 1,641 | +18 | +1.1% | 100,600 |
| 2022/11/04 | 1,602 | 1,633 | 1,599 | 1,623 | -3 | -0.2% | 158,700 |
| 2022/11/02 | 1,648 | 1,660 | 1,606 | 1,626 | -44 | -2.6% | 307,400 |
| 2022/11/01 | 1,690 | 1,730 | 1,670 | 1,670 | -24 | -1.4% | 208,000 |
| 2022/10/31 | 1,770 | 1,775 | 1,612 | 1,694 | -93 | -5.2% | 581,800 |
| 2022/10/28 | 1,750 | 1,792 | 1,739 | 1,787 | +4 | +0.2% | 229,000 |
| 2022/10/27 | 1,779 | 1,810 | 1,761 | 1,783 | -14 | -0.8% | 133,400 |
| 2022/10/26 | 1,759 | 1,803 | 1,759 | 1,797 | +70 | +4.1% | 209,000 |
| 2022/10/25 | 1,756 | 1,756 | 1,724 | 1,727 | -20 | -1.1% | 107,500 |
| 2022/10/24 | 1,744 | 1,758 | 1,733 | 1,747 | +22 | +1.3% | 93,700 |
| 2022/10/21 | 1,714 | 1,737 | 1,712 | 1,725 | +11 | +0.6% | 65,600 |
| 2022/10/20 | 1,730 | 1,744 | 1,701 | 1,714 | -38 | -2.2% | 132,200 |
| 2022/10/19 | 1,744 | 1,773 | 1,740 | 1,752 | +4 | +0.2% | 112,000 |
| 2022/10/18 | 1,735 | 1,761 | 1,727 | 1,748 | +53 | +3.1% | 126,600 |
| 2022/10/17 | 1,710 | 1,718 | 1,688 | 1,695 | -55 | -3.1% | 138,800 |
| 2022/10/14 | 1,700 | 1,750 | 1,695 | 1,750 | +83 | +5% | 131,800 |
| 2022/10/13 | 1,705 | 1,705 | 1,630 | 1,667 | -45 | -2.6% | 171,700 |
| 2022/10/12 | 1,760 | 1,768 | 1,703 | 1,712 | -43 | -2.5% | 160,100 |
| 2022/10/11 | 1,750 | 1,771 | 1,724 | 1,755 | -42 | -2.3% | 197,500 |
| 2022/10/07 | 1,786 | 1,815 | 1,773 | 1,797 | -18 | -1% | 139,800 |
| 2022/10/06 | 1,785 | 1,833 | 1,774 | 1,815 | +27 | +1.5% | 211,400 |
| 2022/10/05 | 1,776 | 1,805 | 1,768 | 1,788 | +37 | +2.1% | 200,200 |
| 2022/10/04 | 1,716 | 1,757 | 1,698 | 1,751 | +68 | +4% | 200,100 |
| 2022/10/03 | 1,683 | 1,708 | 1,652 | 1,683 | +9 | +0.5% | 255,200 |
| 2022/09/30 | 1,680 | 1,703 | 1,661 | 1,674 | -15 | -0.9% | 266,300 |
| 2022/09/29 | 1,669 | 1,724 | 1,656 | 1,689 | +55 | +3.4% | 297,200 |
| 2022/09/28 | 1,586 | 1,635 | 1,586 | 1,634 | +31 | +1.9% | 367,900 |
| 2022/09/27 | 1,585 | 1,618 | 1,584 | 1,603 | +42 | +2.7% | 252,300 |
| 2022/09/26 | 1,532 | 1,595 | 1,532 | 1,561 | -11 | -0.7% | 258,800 |
| 2022/09/22 | 1,563 | 1,590 | 1,548 | 1,572 | -10 | -0.6% | 175,500 |
| 2022/09/21 | 1,580 | 1,594 | 1,560 | 1,582 | -15 | -0.9% | 144,700 |
| 2022/09/20 | 1,610 | 1,631 | 1,588 | 1,597 | -3 | -0.2% | 117,200 |
| 2022/09/16 | 1,630 | 1,639 | 1,600 | 1,600 | -52 | -3.1% | 214,200 |
| 2022/09/15 | 1,681 | 1,693 | 1,646 | 1,652 | +11 | +0.7% | 132,100 |
| 2022/09/14 | 1,626 | 1,659 | 1,615 | 1,641 | -49 | -2.9% | 120,100 |
| 2022/09/13 | 1,703 | 1,710 | 1,683 | 1,690 | ±0 | ±0% | 87,400 |
| 2022/09/12 | 1,697 | 1,697 | 1,667 | 1,690 | +20 | +1.2% | 120,300 |
| 2022/09/09 | 1,629 | 1,694 | 1,629 | 1,670 | +31 | +1.9% | 181,900 |
| 2022/09/08 | 1,639 | 1,645 | 1,615 | 1,639 | +33 | +2.1% | 222,700 |
| 2022/09/07 | 1,668 | 1,668 | 1,602 | 1,606 | -76 | -4.5% | 251,300 |
| 2022/09/06 | 1,686 | 1,720 | 1,673 | 1,682 | +9 | +0.5% | 180,800 |
| 2022/09/05 | 1,640 | 1,677 | 1,614 | 1,673 | +18 | +1.1% | 195,900 |
| 2022/09/02 | 1,715 | 1,715 | 1,640 | 1,655 | -51 | -3% | 209,500 |
| 2022/09/01 | 1,705 | 1,716 | 1,699 | 1,706 | -25 | -1.4% | 166,400 |
| 2022/08/31 | 1,710 | 1,731 | 1,696 | 1,731 | +1 | +0.1% | 185,300 |
| 2022/08/30 | 1,745 | 1,745 | 1,701 | 1,730 | -15 | -0.9% | 257,000 |
| 2022/08/29 | 1,762 | 1,762 | 1,720 | 1,745 | -79 | -4.3% | 212,800 |
501～
550
件表示中 / 4840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 | 247,600円 | +20.8% | +14.5% | 1.29% | 24.26倍 | 4.38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 |
| ウイングアーク | 322,500円 | +7.2% | +9.5% | 2.60% | 19.18倍 | 2.70倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
| ＰＫＳＨＡ | 349,000円 | +18.4% | +0.2% | 0.00% | 41.65倍 | 3.36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 |
| サイボウズ | 206,300円 | +16.2% | +20.0% | 0.73% | 32.38倍 | 7.76倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| チェンジＨＤ | 132,600円 | +21.6% | +72.5% | 1.09% | 11.43倍 | 2.58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
