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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,799 | 1,821 | 1,783 | 1,808 | +3 | +0.2% | 147,000 |
| 2017/07/10 | 1,788 | 1,812 | 1,756 | 1,805 | +17 | +1% | 215,300 |
| 2017/07/07 | 1,795 | 1,795 | 1,761 | 1,788 | -21 | -1.2% | 241,200 |
| 2017/07/06 | 1,841 | 1,864 | 1,798 | 1,809 | -16 | -0.9% | 219,000 |
| 2017/07/05 | 1,788 | 1,826 | 1,769 | 1,825 | +9 | +0.5% | 251,300 |
| 2017/07/04 | 1,849 | 1,855 | 1,794 | 1,816 | -53 | -2.8% | 367,200 |
| 2017/07/03 | 1,862 | 1,882 | 1,823 | 1,869 | +7 | +0.4% | 288,900 |
| 2017/06/30 | 1,832 | 1,862 | 1,783 | 1,862 | +30 | +1.6% | 396,700 |
| 2017/06/29 | 1,805 | 1,847 | 1,774 | 1,832 | +53 | +3% | 344,600 |
| 2017/06/28 | 1,885 | 1,898 | 1,764 | 1,779 | -115 | -6.1% | 396,600 |
| 2017/06/27 | 1,906 | 1,919 | 1,863 | 1,894 | +3 | +0.2% | 175,000 |
| 2017/06/26 | 1,855 | 1,907 | 1,844 | 1,891 | +53 | +2.9% | 208,100 |
| 2017/06/23 | 1,885 | 1,909 | 1,811 | 1,838 | -26 | -1.4% | 295,500 |
| 2017/06/22 | 1,819 | 1,873 | 1,804 | 1,864 | +56 | +3.1% | 346,000 |
| 2017/06/21 | 1,740 | 1,812 | 1,712 | 1,808 | +69 | +4% | 388,600 |
| 2017/06/20 | 1,725 | 1,751 | 1,687 | 1,739 | +44 | +2.6% | 190,300 |
| 2017/06/19 | 1,687 | 1,724 | 1,677 | 1,695 | +21 | +1.3% | 108,600 |
| 2017/06/16 | 1,698 | 1,701 | 1,654 | 1,674 | -13 | -0.8% | 168,900 |
| 2017/06/15 | 1,724 | 1,724 | 1,678 | 1,687 | -26 | -1.5% | 171,600 |
| 2017/06/14 | 1,754 | 1,797 | 1,700 | 1,713 | +12 | +0.7% | 294,100 |
| 2017/06/13 | 1,708 | 1,724 | 1,670 | 1,701 | -27 | -1.6% | 278,600 |
| 2017/06/12 | 1,735 | 1,739 | 1,686 | 1,728 | -43 | -2.4% | 246,300 |
| 2017/06/09 | 1,788 | 1,807 | 1,761 | 1,771 | -24 | -1.3% | 200,500 |
| 2017/06/08 | 1,849 | 1,855 | 1,790 | 1,795 | -39 | -2.1% | 221,400 |
| 2017/06/07 | 1,823 | 1,845 | 1,809 | 1,834 | -7 | -0.4% | 221,500 |
| 2017/06/06 | 1,853 | 1,855 | 1,797 | 1,841 | -15 | -0.8% | 211,600 |
| 2017/06/05 | 1,800 | 1,877 | 1,786 | 1,856 | +81 | +4.6% | 290,700 |
| 2017/06/02 | 1,849 | 1,849 | 1,746 | 1,775 | -34 | -1.9% | 356,100 |
| 2017/06/01 | 1,775 | 1,829 | 1,772 | 1,809 | +68 | +3.9% | 263,700 |
| 2017/05/31 | 1,788 | 1,816 | 1,726 | 1,741 | +3 | +0.2% | 380,300 |
| 2017/05/30 | 1,719 | 1,740 | 1,702 | 1,738 | +29 | +1.7% | 171,800 |
| 2017/05/29 | 1,680 | 1,731 | 1,658 | 1,709 | +52 | +3.1% | 132,500 |
| 2017/05/26 | 1,672 | 1,676 | 1,636 | 1,657 | -21 | -1.3% | 149,000 |
| 2017/05/25 | 1,708 | 1,710 | 1,652 | 1,678 | -35 | -2% | 202,100 |
| 2017/05/24 | 1,621 | 1,726 | 1,612 | 1,713 | +112 | +7% | 469,700 |
| 2017/05/23 | 1,604 | 1,621 | 1,595 | 1,601 | -2 | -0.1% | 128,600 |
| 2017/05/22 | 1,627 | 1,627 | 1,580 | 1,603 | -5 | -0.3% | 171,500 |
| 2017/05/19 | 1,629 | 1,641 | 1,604 | 1,608 | -1 | -0.1% | 108,100 |
| 2017/05/18 | 1,559 | 1,628 | 1,556 | 1,609 | -27 | -1.7% | 152,600 |
| 2017/05/17 | 1,621 | 1,656 | 1,617 | 1,636 | +14 | +0.9% | 155,400 |
| 2017/05/16 | 1,592 | 1,639 | 1,588 | 1,622 | +45 | +2.9% | 214,200 |
| 2017/05/15 | 1,548 | 1,593 | 1,511 | 1,577 | +45 | +2.9% | 212,100 |
| 2017/05/12 | 1,520 | 1,546 | 1,502 | 1,532 | +16 | +1.1% | 129,300 |
| 2017/05/11 | 1,517 | 1,531 | 1,488 | 1,516 | -8 | -0.5% | 203,900 |
| 2017/05/10 | 1,587 | 1,588 | 1,486 | 1,524 | +14 | +0.9% | 502,100 |
| 2017/05/09 | 1,520 | 1,581 | 1,494 | 1,510 | -2 | -0.1% | 196,700 |
| 2017/05/08 | 1,520 | 1,542 | 1,512 | 1,512 | +18 | +1.2% | 118,400 |
| 2017/05/02 | 1,520 | 1,539 | 1,487 | 1,494 | -24 | -1.6% | 118,500 |
| 2017/05/01 | 1,501 | 1,548 | 1,501 | 1,518 | +1 | +0.1% | 128,400 |
| 2017/04/28 | 1,518 | 1,525 | 1,486 | 1,517 | ±0 | ±0% | 131,900 |
1801～
1850
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
