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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,655 | 1,699 | 1,653 | 1,657 | -1 | -0.1% | 147,400 |
| 2017/12/05 | 1,675 | 1,689 | 1,645 | 1,658 | -48 | -2.8% | 144,400 |
| 2017/12/04 | 1,753 | 1,757 | 1,706 | 1,706 | -62 | -3.5% | 199,300 |
| 2017/12/01 | 1,756 | 1,785 | 1,725 | 1,768 | +25 | +1.4% | 231,700 |
| 2017/11/30 | 1,745 | 1,745 | 1,700 | 1,743 | -11 | -0.6% | 205,700 |
| 2017/11/29 | 1,717 | 1,770 | 1,714 | 1,754 | +37 | +2.2% | 364,200 |
| 2017/11/28 | 1,686 | 1,735 | 1,666 | 1,717 | +56 | +3.4% | 501,800 |
| 2017/11/27 | 1,616 | 1,681 | 1,610 | 1,661 | +45 | +2.8% | 253,000 |
| 2017/11/24 | 1,610 | 1,628 | 1,608 | 1,616 | +6 | +0.4% | 166,700 |
| 2017/11/22 | 1,594 | 1,624 | 1,586 | 1,610 | +19 | +1.2% | 192,600 |
| 2017/11/21 | 1,599 | 1,606 | 1,565 | 1,591 | +6 | +0.4% | 160,800 |
| 2017/11/20 | 1,550 | 1,587 | 1,545 | 1,585 | +32 | +2.1% | 276,500 |
| 2017/11/17 | 1,530 | 1,557 | 1,525 | 1,553 | +40 | +2.6% | 338,200 |
| 2017/11/16 | 1,461 | 1,517 | 1,461 | 1,513 | +55 | +3.8% | 205,200 |
| 2017/11/15 | 1,495 | 1,510 | 1,458 | 1,458 | -45 | -3% | 229,800 |
| 2017/11/14 | 1,515 | 1,529 | 1,499 | 1,503 | -11 | -0.7% | 143,500 |
| 2017/11/13 | 1,545 | 1,551 | 1,512 | 1,514 | -30 | -1.9% | 166,000 |
| 2017/11/10 | 1,501 | 1,547 | 1,493 | 1,544 | +16 | +1% | 357,800 |
| 2017/11/09 | 1,538 | 1,561 | 1,505 | 1,528 | -6 | -0.4% | 285,900 |
| 2017/11/08 | 1,531 | 1,536 | 1,514 | 1,534 | +16 | +1.1% | 131,800 |
| 2017/11/07 | 1,522 | 1,538 | 1,511 | 1,518 | +6 | +0.4% | 165,500 |
| 2017/11/06 | 1,490 | 1,522 | 1,470 | 1,512 | +20 | +1.3% | 388,500 |
| 2017/11/02 | 1,531 | 1,540 | 1,490 | 1,492 | -38 | -2.5% | 466,700 |
| 2017/11/01 | 1,539 | 1,560 | 1,526 | 1,530 | -169 | -9.9% | 828,300 |
| 2017/10/31 | 1,701 | 1,714 | 1,687 | 1,699 | +7 | +0.4% | 163,700 |
| 2017/10/30 | 1,672 | 1,706 | 1,664 | 1,692 | +46 | +2.8% | 424,100 |
| 2017/10/27 | 1,602 | 1,648 | 1,598 | 1,646 | +40 | +2.5% | 196,000 |
| 2017/10/26 | 1,617 | 1,632 | 1,597 | 1,606 | -2 | -0.1% | 132,500 |
| 2017/10/25 | 1,632 | 1,655 | 1,604 | 1,608 | -21 | -1.3% | 203,000 |
| 2017/10/24 | 1,626 | 1,637 | 1,618 | 1,629 | +10 | +0.6% | 108,600 |
| 2017/10/23 | 1,629 | 1,634 | 1,605 | 1,619 | +11 | +0.7% | 130,200 |
| 2017/10/20 | 1,620 | 1,620 | 1,582 | 1,608 | -10 | -0.6% | 156,600 |
| 2017/10/19 | 1,659 | 1,661 | 1,617 | 1,618 | -53 | -3.2% | 195,500 |
| 2017/10/18 | 1,670 | 1,723 | 1,668 | 1,671 | -18 | -1.1% | 266,200 |
| 2017/10/17 | 1,628 | 1,703 | 1,607 | 1,689 | +72 | +4.5% | 482,300 |
| 2017/10/16 | 1,590 | 1,619 | 1,559 | 1,617 | +34 | +2.1% | 193,400 |
| 2017/10/13 | 1,590 | 1,594 | 1,557 | 1,583 | -16 | -1% | 197,800 |
| 2017/10/12 | 1,619 | 1,668 | 1,598 | 1,599 | -7 | -0.4% | 296,200 |
| 2017/10/11 | 1,566 | 1,611 | 1,556 | 1,606 | +40 | +2.6% | 357,300 |
| 2017/10/10 | 1,506 | 1,576 | 1,505 | 1,566 | +60 | +4% | 314,500 |
| 2017/10/06 | 1,515 | 1,522 | 1,485 | 1,506 | -2 | -0.1% | 183,000 |
| 2017/10/05 | 1,560 | 1,560 | 1,505 | 1,508 | -62 | -3.9% | 220,100 |
| 2017/10/04 | 1,580 | 1,596 | 1,564 | 1,570 | +10 | +0.6% | 174,200 |
| 2017/10/03 | 1,566 | 1,573 | 1,543 | 1,560 | +1 | +0.1% | 117,800 |
| 2017/10/02 | 1,600 | 1,600 | 1,550 | 1,559 | -30 | -1.9% | 169,300 |
| 2017/09/29 | 1,580 | 1,604 | 1,570 | 1,589 | +7 | +0.4% | 202,600 |
| 2017/09/28 | 1,533 | 1,585 | 1,530 | 1,582 | +58 | +3.8% | 246,800 |
| 2017/09/27 | 1,503 | 1,530 | 1,495 | 1,524 | +28 | +1.9% | 113,100 |
| 2017/09/26 | 1,521 | 1,529 | 1,484 | 1,496 | -24 | -1.6% | 212,400 |
| 2017/09/25 | 1,496 | 1,534 | 1,496 | 1,520 | +31 | +2.1% | 194,600 |
1701～
1750
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
