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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 2,057 | 2,057 | 2,004 | 2,009 | -84 | -4% | 184,700 |
| 2022/03/25 | 2,056 | 2,098 | 2,051 | 2,093 | +47 | +2.3% | 227,700 |
| 2022/03/24 | 2,022 | 2,058 | 2,004 | 2,046 | +52 | +2.6% | 252,200 |
| 2022/03/23 | 1,980 | 2,013 | 1,973 | 1,994 | +41 | +2.1% | 239,900 |
| 2022/03/22 | 1,969 | 1,969 | 1,932 | 1,953 | +9 | +0.5% | 176,100 |
| 2022/03/18 | 1,896 | 1,953 | 1,887 | 1,944 | +54 | +2.9% | 258,600 |
| 2022/03/17 | 1,907 | 1,915 | 1,866 | 1,890 | +38 | +2.1% | 185,100 |
| 2022/03/16 | 1,898 | 1,898 | 1,811 | 1,852 | +8 | +0.4% | 174,100 |
| 2022/03/15 | 1,833 | 1,879 | 1,829 | 1,844 | +33 | +1.8% | 222,100 |
| 2022/03/14 | 1,808 | 1,842 | 1,800 | 1,811 | +46 | +2.6% | 152,000 |
| 2022/03/11 | 1,763 | 1,773 | 1,734 | 1,765 | -36 | -2% | 154,100 |
| 2022/03/10 | 1,785 | 1,809 | 1,763 | 1,801 | +108 | +6.4% | 191,300 |
| 2022/03/09 | 1,758 | 1,758 | 1,673 | 1,693 | -65 | -3.7% | 188,700 |
| 2022/03/08 | 1,745 | 1,817 | 1,745 | 1,758 | -12 | -0.7% | 252,900 |
| 2022/03/07 | 1,771 | 1,786 | 1,732 | 1,770 | -62 | -3.4% | 225,800 |
| 2022/03/04 | 1,864 | 1,874 | 1,807 | 1,832 | -71 | -3.7% | 210,000 |
| 2022/03/03 | 1,920 | 1,922 | 1,873 | 1,903 | ±0 | ±0% | 240,100 |
| 2022/03/02 | 1,917 | 1,967 | 1,891 | 1,903 | -39 | -2% | 348,400 |
| 2022/03/01 | 1,850 | 1,957 | 1,838 | 1,942 | +155 | +8.7% | 606,800 |
| 2022/02/28 | 1,713 | 1,802 | 1,703 | 1,787 | +73 | +4.3% | 370,900 |
| 2022/02/25 | 1,633 | 1,728 | 1,614 | 1,714 | +131 | +8.3% | 492,700 |
| 2022/02/24 | 1,546 | 1,585 | 1,529 | 1,583 | +26 | +1.7% | 230,300 |
| 2022/02/22 | 1,547 | 1,581 | 1,533 | 1,557 | ±0 | ±0% | 125,000 |
| 2022/02/21 | 1,529 | 1,557 | 1,498 | 1,557 | -11 | -0.7% | 168,200 |
| 2022/02/18 | 1,574 | 1,582 | 1,519 | 1,568 | -25 | -1.6% | 201,300 |
| 2022/02/17 | 1,608 | 1,624 | 1,581 | 1,593 | -25 | -1.5% | 146,200 |
| 2022/02/16 | 1,626 | 1,633 | 1,599 | 1,618 | -1 | -0.1% | 103,900 |
| 2022/02/15 | 1,599 | 1,634 | 1,578 | 1,619 | +39 | +2.5% | 149,400 |
| 2022/02/14 | 1,560 | 1,596 | 1,550 | 1,580 | -40 | -2.5% | 201,700 |
| 2022/02/10 | 1,565 | 1,633 | 1,536 | 1,620 | +90 | +5.9% | 276,300 |
| 2022/02/09 | 1,557 | 1,563 | 1,512 | 1,530 | -8 | -0.5% | 128,100 |
| 2022/02/08 | 1,573 | 1,599 | 1,534 | 1,538 | -30 | -1.9% | 89,600 |
| 2022/02/07 | 1,605 | 1,618 | 1,560 | 1,568 | -29 | -1.8% | 126,100 |
| 2022/02/04 | 1,554 | 1,597 | 1,548 | 1,597 | +32 | +2% | 180,800 |
| 2022/02/03 | 1,558 | 1,595 | 1,548 | 1,565 | -15 | -0.9% | 294,100 |
| 2022/02/02 | 1,436 | 1,582 | 1,436 | 1,580 | +147 | +10.3% | 461,100 |
| 2022/02/01 | 1,630 | 1,670 | 1,432 | 1,433 | -187 | -11.5% | 868,300 |
| 2022/01/31 | 1,599 | 1,663 | 1,598 | 1,620 | +27 | +1.7% | 275,100 |
| 2022/01/28 | 1,629 | 1,629 | 1,563 | 1,593 | -9 | -0.6% | 221,600 |
| 2022/01/27 | 1,678 | 1,704 | 1,602 | 1,602 | -87 | -5.2% | 311,400 |
| 2022/01/26 | 1,660 | 1,710 | 1,633 | 1,689 | -2 | -0.1% | 404,000 |
| 2022/01/25 | 1,694 | 1,744 | 1,677 | 1,691 | -4 | -0.2% | 799,900 |
| 2022/01/24 | 1,670 | 1,752 | 1,670 | 1,695 | +105 | +6.6% | 1,204,400 |
| 2022/01/21 | 1,541 | 1,595 | 1,541 | 1,590 | +28 | +1.8% | 215,200 |
| 2022/01/20 | 1,534 | 1,568 | 1,522 | 1,562 | +29 | +1.9% | 181,900 |
| 2022/01/19 | 1,560 | 1,582 | 1,530 | 1,533 | -34 | -2.2% | 255,400 |
| 2022/01/18 | 1,557 | 1,580 | 1,534 | 1,567 | +22 | +1.4% | 193,400 |
| 2022/01/17 | 1,548 | 1,570 | 1,535 | 1,545 | +19 | +1.2% | 175,300 |
| 2022/01/14 | 1,553 | 1,555 | 1,508 | 1,526 | -41 | -2.6% | 241,700 |
| 2022/01/13 | 1,627 | 1,627 | 1,565 | 1,567 | -70 | -4.3% | 196,800 |
751～
800
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
