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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,477 | 1,541 | 1,477 | 1,517 | +55 | +3.8% | 350,900 |
| 2017/04/26 | 1,390 | 1,472 | 1,385 | 1,462 | +81 | +5.9% | 280,600 |
| 2017/04/25 | 1,370 | 1,389 | 1,351 | 1,381 | +10 | +0.7% | 68,700 |
| 2017/04/24 | 1,357 | 1,382 | 1,354 | 1,371 | -6 | -0.4% | 81,100 |
| 2017/04/21 | 1,394 | 1,395 | 1,355 | 1,377 | -10 | -0.7% | 79,400 |
| 2017/04/20 | 1,412 | 1,427 | 1,383 | 1,387 | -8 | -0.6% | 142,400 |
| 2017/04/19 | 1,387 | 1,420 | 1,376 | 1,395 | +16 | +1.2% | 149,100 |
| 2017/04/18 | 1,379 | 1,403 | 1,357 | 1,379 | +30 | +2.2% | 111,000 |
| 2017/04/17 | 1,330 | 1,375 | 1,325 | 1,349 | -11 | -0.8% | 208,100 |
| 2017/04/14 | 1,368 | 1,392 | 1,326 | 1,360 | +6 | +0.4% | 263,300 |
| 2017/04/13 | 1,342 | 1,367 | 1,252 | 1,354 | -27 | -2% | 414,800 |
| 2017/04/12 | 1,414 | 1,419 | 1,341 | 1,381 | -35 | -2.5% | 303,000 |
| 2017/04/11 | 1,385 | 1,436 | 1,383 | 1,416 | +22 | +1.6% | 206,700 |
| 2017/04/10 | 1,374 | 1,424 | 1,374 | 1,394 | +46 | +3.4% | 234,300 |
| 2017/04/07 | 1,376 | 1,385 | 1,311 | 1,348 | -23 | -1.7% | 173,200 |
| 2017/04/06 | 1,368 | 1,401 | 1,352 | 1,371 | +3 | +0.2% | 242,800 |
| 2017/04/05 | 1,360 | 1,397 | 1,350 | 1,368 | +15 | +1.1% | 187,100 |
| 2017/04/04 | 1,370 | 1,389 | 1,325 | 1,353 | -19 | -1.4% | 248,300 |
| 2017/04/03 | 1,325 | 1,380 | 1,312 | 1,372 | +50 | +3.8% | 156,800 |
| 2017/03/31 | 1,330 | 1,346 | 1,314 | 1,322 | -4 | -0.3% | 172,100 |
| 2017/03/30 | 1,341 | 1,352 | 1,297 | 1,326 | -20 | -1.5% | 282,100 |
| 2017/03/29 | 1,315 | 1,348 | 1,315 | 1,346 | +38 | +2.9% | 178,300 |
| 2017/03/28 | 1,305 | 1,320 | 1,286 | 1,308 | +3 | +0.2% | 190,200 |
| 2017/03/27 | 1,355 | 1,361 | 1,304 | 1,305 | -48 | -3.5% | 127,300 |
| 2017/03/24 | 1,324 | 1,365 | 1,324 | 1,353 | +21 | +1.6% | 143,800 |
| 2017/03/23 | 1,324 | 1,342 | 1,317 | 1,332 | +12 | +0.9% | 154,000 |
| 2017/03/22 | 1,314 | 1,348 | 1,301 | 1,320 | -37 | -2.7% | 176,400 |
| 2017/03/21 | 1,340 | 1,372 | 1,326 | 1,357 | -7 | -0.5% | 172,500 |
| 2017/03/17 | 1,329 | 1,374 | 1,317 | 1,364 | +32 | +2.4% | 115,700 |
| 2017/03/16 | 1,343 | 1,365 | 1,311 | 1,332 | -15 | -1.1% | 332,900 |
| 2017/03/15 | 1,381 | 1,384 | 1,338 | 1,347 | -46 | -3.3% | 111,300 |
| 2017/03/14 | 1,365 | 1,399 | 1,350 | 1,393 | +18 | +1.3% | 106,900 |
| 2017/03/13 | 1,450 | 1,450 | 1,363 | 1,375 | -54 | -3.8% | 218,900 |
| 2017/03/10 | 1,411 | 1,444 | 1,393 | 1,429 | +22 | +1.6% | 212,100 |
| 2017/03/09 | 1,416 | 1,455 | 1,380 | 1,407 | -2 | -0.1% | 337,900 |
| 2017/03/08 | 1,365 | 1,428 | 1,320 | 1,409 | +57 | +4.2% | 510,100 |
| 2017/03/07 | 1,314 | 1,400 | 1,313 | 1,352 | +83 | +6.5% | 713,700 |
| 2017/03/06 | 1,279 | 1,300 | 1,252 | 1,269 | +41 | +3.3% | 302,400 |
| 2017/03/03 | 1,211 | 1,260 | 1,209 | 1,228 | +15 | +1.2% | 221,000 |
| 2017/03/02 | 1,220 | 1,223 | 1,197 | 1,213 | +21 | +1.8% | 115,600 |
| 2017/03/01 | 1,225 | 1,240 | 1,181 | 1,192 | -21 | -1.7% | 177,200 |
| 2017/02/28 | 1,175 | 1,238 | 1,160 | 1,213 | +30 | +2.5% | 264,700 |
| 2017/02/27 | 1,198 | 1,201 | 1,175 | 1,183 | -26 | -2.2% | 100,900 |
| 2017/02/24 | 1,228 | 1,233 | 1,201 | 1,209 | -16.5 | -1.3% | 114,500 |
| 2017/02/23 | 1,245.5 | 1,249 | 1,210 | 1,225.5 | -35 | -2.8% | 237,400 |
| 2017/02/22 | 1,245.5 | 1,271 | 1,237.5 | 1,260.5 | +20.5 | +1.7% | 176,000 |
| 2017/02/21 | 1,272 | 1,272 | 1,225.5 | 1,240 | -46.5 | -3.6% | 278,400 |
| 2017/02/20 | 1,287 | 1,295 | 1,266 | 1,286.5 | +4.5 | +0.4% | 86,400 |
| 2017/02/17 | 1,264 | 1,291 | 1,234.5 | 1,282 | +18 | +1.4% | 157,400 |
| 2017/02/16 | 1,250 | 1,270 | 1,246.5 | 1,264 | +15 | +1.2% | 118,000 |
1851～
1900
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
