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 |
|---|---|---|---|---|---|---|---|
| 2021/08/24 | 1,750 | 1,824 | 1,749 | 1,806 | +85 | +4.9% | 366,400 |
| 2021/08/23 | 1,688 | 1,728 | 1,680 | 1,721 | +54 | +3.2% | 172,500 |
| 2021/08/20 | 1,677 | 1,698 | 1,652 | 1,667 | +15 | +0.9% | 151,300 |
| 2021/08/19 | 1,631 | 1,677 | 1,631 | 1,652 | -3 | -0.2% | 116,000 |
| 2021/08/18 | 1,612 | 1,657 | 1,604 | 1,655 | +48 | +3% | 164,900 |
| 2021/08/17 | 1,640 | 1,648 | 1,607 | 1,607 | -18 | -1.1% | 156,500 |
| 2021/08/16 | 1,650 | 1,653 | 1,616 | 1,625 | -33 | -2% | 235,800 |
| 2021/08/13 | 1,675 | 1,680 | 1,647 | 1,658 | +7 | +0.4% | 161,400 |
| 2021/08/12 | 1,653 | 1,661 | 1,644 | 1,651 | +13 | +0.8% | 121,000 |
| 2021/08/11 | 1,647 | 1,663 | 1,637 | 1,638 | -12 | -0.7% | 219,800 |
| 2021/08/10 | 1,600 | 1,663 | 1,588 | 1,650 | +79 | +5% | 319,000 |
| 2021/08/06 | 1,596 | 1,600 | 1,561 | 1,571 | -21 | -1.3% | 461,100 |
| 2021/08/05 | 1,700 | 1,708 | 1,590 | 1,592 | -80 | -4.8% | 276,600 |
| 2021/08/04 | 1,664 | 1,713 | 1,655 | 1,672 | +8 | +0.5% | 343,400 |
| 2021/08/03 | 1,597 | 1,685 | 1,597 | 1,664 | +107 | +6.9% | 544,900 |
| 2021/08/02 | 1,575 | 1,598 | 1,534 | 1,557 | -168 | -9.7% | 703,300 |
| 2021/07/30 | 1,740 | 1,752 | 1,705 | 1,725 | -48 | -2.7% | 302,100 |
| 2021/07/29 | 1,758 | 1,778 | 1,741 | 1,773 | +37 | +2.1% | 280,100 |
| 2021/07/28 | 1,831 | 1,840 | 1,735 | 1,736 | -94 | -5.1% | 299,400 |
| 2021/07/27 | 1,842 | 1,861 | 1,817 | 1,830 | -18 | -1% | 288,600 |
| 2021/07/26 | 1,889 | 1,902 | 1,842 | 1,848 | -31 | -1.6% | 223,000 |
| 2021/07/21 | 1,851 | 1,893 | 1,851 | 1,879 | +50 | +2.7% | 212,400 |
| 2021/07/20 | 1,829 | 1,845 | 1,817 | 1,829 | -22 | -1.2% | 212,000 |
| 2021/07/19 | 1,836 | 1,857 | 1,827 | 1,851 | -4 | -0.2% | 175,400 |
| 2021/07/16 | 1,865 | 1,877 | 1,846 | 1,855 | ±0 | ±0% | 113,100 |
| 2021/07/15 | 1,890 | 1,905 | 1,849 | 1,855 | -32 | -1.7% | 157,800 |
| 2021/07/14 | 1,896 | 1,902 | 1,883 | 1,887 | +12 | +0.6% | 140,400 |
| 2021/07/13 | 1,870 | 1,899 | 1,870 | 1,875 | -14 | -0.7% | 146,200 |
| 2021/07/12 | 1,851 | 1,899 | 1,851 | 1,889 | +53 | +2.9% | 214,900 |
| 2021/07/09 | 1,820 | 1,845 | 1,803 | 1,836 | -11 | -0.6% | 278,200 |
| 2021/07/08 | 1,848 | 1,860 | 1,831 | 1,847 | +3 | +0.2% | 282,300 |
| 2021/07/07 | 1,806 | 1,858 | 1,798 | 1,844 | +37 | +2% | 275,900 |
| 2021/07/06 | 1,797 | 1,808 | 1,777 | 1,807 | +15 | +0.8% | 121,700 |
| 2021/07/05 | 1,765 | 1,798 | 1,764 | 1,792 | +13 | +0.7% | 121,500 |
| 2021/07/02 | 1,779 | 1,793 | 1,767 | 1,779 | -10 | -0.6% | 82,600 |
| 2021/07/01 | 1,837 | 1,837 | 1,784 | 1,789 | -52 | -2.8% | 213,700 |
| 2021/06/30 | 1,811 | 1,862 | 1,811 | 1,841 | +58 | +3.3% | 322,500 |
| 2021/06/29 | 1,780 | 1,804 | 1,772 | 1,783 | +15 | +0.8% | 188,800 |
| 2021/06/28 | 1,781 | 1,787 | 1,753 | 1,768 | +6 | +0.3% | 147,900 |
| 2021/06/25 | 1,782 | 1,793 | 1,761 | 1,762 | +8 | +0.5% | 198,100 |
| 2021/06/24 | 1,762 | 1,781 | 1,747 | 1,754 | -22 | -1.2% | 258,600 |
| 2021/06/23 | 1,780 | 1,811 | 1,768 | 1,776 | +12 | +0.7% | 278,600 |
| 2021/06/22 | 1,770 | 1,772 | 1,737 | 1,764 | +14 | +0.8% | 286,400 |
| 2021/06/21 | 1,769 | 1,779 | 1,730 | 1,750 | -51 | -2.8% | 342,400 |
| 2021/06/18 | 1,790 | 1,808 | 1,770 | 1,801 | +51 | +2.9% | 526,100 |
| 2021/06/17 | 1,812 | 1,813 | 1,741 | 1,750 | -48 | -2.7% | 330,900 |
| 2021/06/16 | 1,784 | 1,800 | 1,765 | 1,798 | +23 | +1.3% | 383,500 |
| 2021/06/15 | 1,770 | 1,789 | 1,742 | 1,775 | +35 | +2% | 507,400 |
| 2021/06/14 | 1,719 | 1,746 | 1,698 | 1,740 | +55 | +3.3% | 424,400 |
| 2021/06/11 | 1,646 | 1,696 | 1,646 | 1,685 | +51 | +3.1% | 591,400 |
951～
1000
件表示中 / 4993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 | 214,200円 | +12.5% | +18.3% | 1.68% | 17.63倍 | 3.55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 |
| ＱＰＳ研究 | 208,200円 | +72.4% | - | 0.00% | - | 14.41倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| ＷＮＩウェザー | 416,500円 | +6.4% | +11.9% | 2.16% | 26.37倍 | 4.29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 |
| テレ東ＨＤ | 342,500円 | +0.8% | +1.8% | 2.63% | 14.43倍 | 0.89倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| ボードルア | 294,100円 | +46.8% | +32.1% | 0.26% | 39.04倍 | 20.03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
