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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,927 | 1,973 | 1,926 | 1,966 | +31 | +1.6% | 128,800 |
| 2024/06/26 | 1,954 | 1,954 | 1,924 | 1,935 | -13 | -0.7% | 85,900 |
| 2024/06/25 | 1,919 | 1,969 | 1,897 | 1,948 | +16 | +0.8% | 119,600 |
| 2024/06/24 | 1,922 | 1,943 | 1,921 | 1,932 | +10 | +0.5% | 78,700 |
| 2024/06/21 | 1,924 | 1,942 | 1,916 | 1,922 | -19 | -1% | 97,700 |
| 2024/06/20 | 1,919 | 1,959 | 1,919 | 1,941 | +12 | +0.6% | 85,800 |
| 2024/06/19 | 1,945 | 1,956 | 1,913 | 1,929 | -1 | -0.1% | 74,000 |
| 2024/06/18 | 1,919 | 1,943 | 1,919 | 1,930 | +16 | +0.8% | 57,400 |
| 2024/06/17 | 1,940 | 1,940 | 1,892 | 1,914 | -26 | -1.3% | 73,400 |
| 2024/06/14 | 1,863 | 1,952 | 1,852 | 1,940 | +73 | +3.9% | 147,300 |
| 2024/06/13 | 1,902 | 1,911 | 1,861 | 1,867 | -48 | -2.5% | 124,900 |
| 2024/06/12 | 1,907 | 1,933 | 1,904 | 1,915 | -5 | -0.3% | 72,000 |
| 2024/06/11 | 1,963 | 1,967 | 1,914 | 1,920 | -36 | -1.8% | 118,000 |
| 2024/06/10 | 1,956 | 1,986 | 1,928 | 1,956 | +9 | +0.5% | 239,400 |
| 2024/06/07 | 1,881 | 1,949 | 1,863 | 1,947 | +95 | +5.1% | 259,100 |
| 2024/06/06 | 1,830 | 1,865 | 1,820 | 1,852 | +17 | +0.9% | 98,000 |
| 2024/06/05 | 1,866 | 1,881 | 1,835 | 1,835 | -31 | -1.7% | 78,500 |
| 2024/06/04 | 1,844 | 1,880 | 1,844 | 1,866 | +13 | +0.7% | 86,800 |
| 2024/06/03 | 1,866 | 1,869 | 1,842 | 1,853 | -6 | -0.3% | 94,800 |
| 2024/05/31 | 1,821 | 1,859 | 1,813 | 1,859 | +52 | +2.9% | 300,700 |
| 2024/05/30 | 1,784 | 1,807 | 1,776 | 1,807 | +15 | +0.8% | 91,600 |
| 2024/05/29 | 1,778 | 1,800 | 1,778 | 1,792 | +5 | +0.3% | 121,100 |
| 2024/05/28 | 1,770 | 1,790 | 1,759 | 1,787 | +3 | +0.2% | 98,800 |
| 2024/05/27 | 1,780 | 1,795 | 1,765 | 1,784 | +16 | +0.9% | 79,200 |
| 2024/05/24 | 1,750 | 1,794 | 1,745 | 1,768 | -22 | -1.2% | 82,800 |
| 2024/05/23 | 1,798 | 1,814 | 1,782 | 1,790 | +9 | +0.5% | 98,600 |
| 2024/05/22 | 1,760 | 1,793 | 1,745 | 1,781 | +7 | +0.4% | 105,300 |
| 2024/05/21 | 1,763 | 1,793 | 1,737 | 1,774 | +27 | +1.5% | 116,400 |
| 2024/05/20 | 1,724 | 1,763 | 1,714 | 1,747 | +26 | +1.5% | 93,800 |
| 2024/05/17 | 1,741 | 1,741 | 1,710 | 1,721 | -34 | -1.9% | 89,100 |
| 2024/05/16 | 1,759 | 1,779 | 1,749 | 1,755 | -2 | -0.1% | 110,400 |
| 2024/05/15 | 1,800 | 1,800 | 1,754 | 1,757 | -27 | -1.5% | 98,300 |
| 2024/05/14 | 1,795 | 1,820 | 1,773 | 1,784 | +18 | +1% | 176,300 |
| 2024/05/13 | 1,753 | 1,773 | 1,680 | 1,766 | -27 | -1.5% | 366,400 |
| 2024/05/10 | 1,765 | 1,835 | 1,750 | 1,793 | +108 | +6.4% | 679,600 |
| 2024/05/09 | 1,672 | 1,710 | 1,660 | 1,685 | -9 | -0.5% | 219,200 |
| 2024/05/08 | 1,692 | 1,732 | 1,680 | 1,694 | -14 | -0.8% | 164,300 |
| 2024/05/07 | 1,679 | 1,713 | 1,670 | 1,708 | +77 | +4.7% | 264,800 |
| 2024/05/02 | 1,670 | 1,675 | 1,626 | 1,631 | -30 | -1.8% | 123,200 |
| 2024/05/01 | 1,658 | 1,676 | 1,642 | 1,661 | -22 | -1.3% | 120,500 |
| 2024/04/30 | 1,662 | 1,683 | 1,649 | 1,683 | +28 | +1.7% | 132,100 |
| 2024/04/26 | 1,635 | 1,662 | 1,622 | 1,655 | +9 | +0.5% | 111,000 |
| 2024/04/25 | 1,670 | 1,675 | 1,644 | 1,646 | -21 | -1.3% | 152,700 |
| 2024/04/24 | 1,668 | 1,680 | 1,654 | 1,667 | -6 | -0.4% | 123,400 |
| 2024/04/23 | 1,660 | 1,679 | 1,653 | 1,673 | +22 | +1.3% | 114,200 |
| 2024/04/22 | 1,643 | 1,660 | 1,630 | 1,651 | +23 | +1.4% | 104,500 |
| 2024/04/19 | 1,678 | 1,678 | 1,619 | 1,628 | -62 | -3.7% | 204,100 |
| 2024/04/18 | 1,690 | 1,710 | 1,677 | 1,690 | ±0 | ±0% | 111,300 |
| 2024/04/17 | 1,689 | 1,696 | 1,674 | 1,690 | -2 | -0.1% | 123,300 |
| 2024/04/16 | 1,688 | 1,711 | 1,675 | 1,692 | -15 | -0.9% | 124,400 |
101～
150
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
