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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,806 | 1,814 | 1,774 | 1,794 | -34 | -1.9% | 197,000 |
| 2022/08/22 | 1,852 | 1,853 | 1,802 | 1,828 | -59 | -3.1% | 197,300 |
| 2022/08/19 | 1,914 | 1,929 | 1,881 | 1,887 | -13 | -0.7% | 106,500 |
| 2022/08/18 | 1,917 | 1,917 | 1,877 | 1,900 | -56 | -2.9% | 122,300 |
| 2022/08/17 | 1,976 | 1,987 | 1,953 | 1,956 | -15 | -0.8% | 80,900 |
| 2022/08/16 | 1,976 | 1,998 | 1,966 | 1,971 | +23 | +1.2% | 134,100 |
| 2022/08/15 | 1,953 | 1,970 | 1,943 | 1,948 | -5 | -0.3% | 103,300 |
| 2022/08/12 | 1,922 | 1,962 | 1,916 | 1,953 | +47 | +2.5% | 185,400 |
| 2022/08/10 | 1,920 | 1,920 | 1,892 | 1,906 | -16 | -0.8% | 117,800 |
| 2022/08/09 | 1,910 | 1,947 | 1,908 | 1,922 | +33 | +1.7% | 170,100 |
| 2022/08/08 | 1,879 | 1,898 | 1,851 | 1,889 | +1 | +0.1% | 137,100 |
| 2022/08/05 | 1,880 | 1,906 | 1,880 | 1,888 | +28 | +1.5% | 131,200 |
| 2022/08/04 | 1,820 | 1,866 | 1,801 | 1,860 | +51 | +2.8% | 126,500 |
| 2022/08/03 | 1,860 | 1,866 | 1,795 | 1,809 | -49 | -2.6% | 196,800 |
| 2022/08/02 | 1,911 | 1,933 | 1,851 | 1,858 | -70 | -3.6% | 155,600 |
| 2022/08/01 | 1,830 | 1,962 | 1,829 | 1,928 | +86 | +4.7% | 493,200 |
| 2022/07/29 | 1,816 | 1,845 | 1,797 | 1,842 | +32 | +1.8% | 264,000 |
| 2022/07/28 | 1,836 | 1,843 | 1,799 | 1,810 | +14 | +0.8% | 169,900 |
| 2022/07/27 | 1,808 | 1,813 | 1,786 | 1,796 | -31 | -1.7% | 112,800 |
| 2022/07/26 | 1,812 | 1,829 | 1,797 | 1,827 | -11 | -0.6% | 119,700 |
| 2022/07/25 | 1,837 | 1,844 | 1,809 | 1,838 | -15 | -0.8% | 124,100 |
| 2022/07/22 | 1,836 | 1,866 | 1,826 | 1,853 | +27 | +1.5% | 167,700 |
| 2022/07/21 | 1,787 | 1,829 | 1,785 | 1,826 | +60 | +3.4% | 196,500 |
| 2022/07/20 | 1,800 | 1,806 | 1,759 | 1,766 | +4 | +0.2% | 156,000 |
| 2022/07/19 | 1,756 | 1,764 | 1,725 | 1,762 | +6 | +0.3% | 82,400 |
| 2022/07/15 | 1,770 | 1,800 | 1,752 | 1,756 | -3 | -0.2% | 85,400 |
| 2022/07/14 | 1,757 | 1,760 | 1,729 | 1,759 | -5 | -0.3% | 89,300 |
| 2022/07/13 | 1,744 | 1,764 | 1,721 | 1,764 | +5 | +0.3% | 107,200 |
| 2022/07/12 | 1,809 | 1,809 | 1,741 | 1,759 | -64 | -3.5% | 182,400 |
| 2022/07/11 | 1,855 | 1,866 | 1,796 | 1,823 | -22 | -1.2% | 135,000 |
| 2022/07/08 | 1,859 | 1,876 | 1,811 | 1,845 | +12 | +0.7% | 240,500 |
| 2022/07/07 | 1,807 | 1,860 | 1,785 | 1,833 | +38 | +2.1% | 297,100 |
| 2022/07/06 | 1,747 | 1,803 | 1,738 | 1,795 | +43 | +2.5% | 199,400 |
| 2022/07/05 | 1,707 | 1,759 | 1,707 | 1,752 | +37 | +2.2% | 127,500 |
| 2022/07/04 | 1,692 | 1,718 | 1,672 | 1,715 | +44 | +2.6% | 144,900 |
| 2022/07/01 | 1,660 | 1,687 | 1,646 | 1,671 | -8 | -0.5% | 170,200 |
| 2022/06/30 | 1,710 | 1,718 | 1,662 | 1,679 | -8 | -0.5% | 129,100 |
| 2022/06/29 | 1,672 | 1,690 | 1,629 | 1,687 | +9 | +0.5% | 254,800 |
| 2022/06/28 | 1,660 | 1,689 | 1,660 | 1,678 | -14 | -0.8% | 181,100 |
| 2022/06/27 | 1,664 | 1,708 | 1,653 | 1,692 | +12 | +0.7% | 184,200 |
| 2022/06/24 | 1,591 | 1,690 | 1,587 | 1,680 | +120 | +7.7% | 288,000 |
| 2022/06/23 | 1,540 | 1,599 | 1,530 | 1,560 | +5 | +0.3% | 129,200 |
| 2022/06/22 | 1,590 | 1,591 | 1,550 | 1,555 | -2 | -0.1% | 136,200 |
| 2022/06/21 | 1,525 | 1,568 | 1,523 | 1,557 | +42 | +2.8% | 110,300 |
| 2022/06/20 | 1,578 | 1,578 | 1,492 | 1,515 | -23 | -1.5% | 123,500 |
| 2022/06/17 | 1,567 | 1,567 | 1,522 | 1,538 | -77 | -4.8% | 243,600 |
| 2022/06/16 | 1,646 | 1,657 | 1,611 | 1,615 | +23 | +1.4% | 179,800 |
| 2022/06/15 | 1,618 | 1,637 | 1,587 | 1,592 | -43 | -2.6% | 230,800 |
| 2022/06/14 | 1,630 | 1,657 | 1,610 | 1,635 | -30 | -1.8% | 212,800 |
| 2022/06/13 | 1,658 | 1,690 | 1,654 | 1,665 | -33 | -1.9% | 177,400 |
651～
700
件表示中 / 4937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 | 205,100円 | +20.8% | +14.5% | 1.56% | 20.09倍 | 3.63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 |
| グリーＨＤ | 53,100円 | +3.6% | -8.7% | 3.11% | 20.21倍 | 0.98倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| チェンジＨＤ | 128,300円 | +21.6% | +72.5% | 1.13% | 11.06倍 | 2.49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 |
| ＰＫＳＨＡ | 281,600円 | +18.4% | +0.2% | 0.00% | 33.66倍 | 2.71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 |
| ボードルア | 549,000円 | +33.1% | +31.4% | 0.28% | 36.11倍 | 18.52倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
市場注目の銘柄
チャート関連のコラム
