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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,199 | 2,231 | 2,181 | 2,204 | +3 | +0.1% | 166,200 |
| 2024/08/20 | 2,132 | 2,208 | 2,130 | 2,201 | +96 | +4.6% | 153,100 |
| 2024/08/19 | 2,110 | 2,148 | 2,089 | 2,105 | +7 | +0.3% | 144,500 |
| 2024/08/16 | 2,085 | 2,110 | 2,042 | 2,098 | +3 | +0.1% | 160,900 |
| 2024/08/15 | 2,046 | 2,099 | 2,032 | 2,095 | +43 | +2.1% | 125,000 |
| 2024/08/14 | 2,048 | 2,072 | 2,005 | 2,052 | +18 | +0.9% | 101,000 |
| 2024/08/13 | 2,001 | 2,036 | 1,963 | 2,034 | -12 | -0.6% | 214,800 |
| 2024/08/09 | 2,097 | 2,097 | 2,016 | 2,046 | -1 | ±0% | 142,600 |
| 2024/08/08 | 2,002 | 2,080 | 1,985 | 2,047 | +11 | +0.5% | 98,900 |
| 2024/08/07 | 1,972 | 2,098 | 1,936 | 2,036 | +48 | +2.4% | 145,800 |
| 2024/08/06 | 1,987 | 2,033 | 1,936 | 1,988 | -1 | -0.1% | 353,700 |
| 2024/08/05 | 1,985 | 2,116 | 1,916 | 1,989 | -59 | -2.9% | 478,100 |
| 2024/08/02 | 2,061 | 2,138 | 2,028 | 2,048 | -123 | -5.7% | 335,200 |
| 2024/08/01 | 2,245 | 2,277 | 2,109 | 2,171 | +76 | +3.6% | 498,500 |
| 2024/07/31 | 2,064 | 2,095 | 2,048 | 2,095 | +17 | +0.8% | 93,100 |
| 2024/07/30 | 2,116 | 2,116 | 2,065 | 2,078 | -56 | -2.6% | 114,600 |
| 2024/07/29 | 2,120 | 2,140 | 2,089 | 2,134 | +47 | +2.3% | 105,400 |
| 2024/07/26 | 2,097 | 2,115 | 2,077 | 2,087 | -9 | -0.4% | 69,700 |
| 2024/07/25 | 2,081 | 2,122 | 2,080 | 2,096 | -23 | -1.1% | 143,200 |
| 2024/07/24 | 2,167 | 2,168 | 2,113 | 2,119 | -31 | -1.4% | 148,100 |
| 2024/07/23 | 2,116 | 2,160 | 2,116 | 2,150 | +35 | +1.7% | 126,500 |
| 2024/07/22 | 2,146 | 2,163 | 2,105 | 2,115 | -11 | -0.5% | 169,100 |
| 2024/07/19 | 2,098 | 2,152 | 2,098 | 2,126 | +10 | +0.5% | 148,800 |
| 2024/07/18 | 2,142 | 2,195 | 2,116 | 2,116 | -27 | -1.3% | 229,700 |
| 2024/07/17 | 2,150 | 2,171 | 2,124 | 2,143 | -6 | -0.3% | 95,800 |
| 2024/07/16 | 2,081 | 2,185 | 2,081 | 2,149 | +68 | +3.3% | 267,100 |
| 2024/07/12 | 1,998 | 2,120 | 1,977 | 2,081 | +84 | +4.2% | 337,600 |
| 2024/07/11 | 2,007 | 2,009 | 1,961 | 1,997 | -11 | -0.5% | 110,000 |
| 2024/07/10 | 2,059 | 2,071 | 1,985 | 2,008 | -57 | -2.8% | 137,200 |
| 2024/07/09 | 2,053 | 2,068 | 2,039 | 2,065 | +20 | +1% | 224,800 |
| 2024/07/08 | 2,030 | 2,054 | 2,027 | 2,045 | +21 | +1% | 103,000 |
| 2024/07/05 | 2,018 | 2,029 | 2,000 | 2,024 | +6 | +0.3% | 70,800 |
| 2024/07/04 | 2,023 | 2,047 | 2,009 | 2,018 | -5 | -0.2% | 92,000 |
| 2024/07/03 | 1,981 | 2,039 | 1,974 | 2,023 | +23 | +1.2% | 156,800 |
| 2024/07/02 | 1,986 | 2,017 | 1,981 | 2,000 | +28 | +1.4% | 110,100 |
| 2024/07/01 | 1,991 | 1,995 | 1,951 | 1,972 | -30 | -1.5% | 114,000 |
| 2024/06/28 | 1,969 | 2,029 | 1,945 | 2,002 | +36 | +1.8% | 161,800 |
| 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 |
151～
200
件表示中 / 4927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 | 191,300円 | +20.8% | +14.5% | 1.67% | 18.74倍 | 3.38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 |
| ＰＫＳＨＡ | 269,800円 | +18.4% | +0.2% | 0.00% | 32.25倍 | 2.60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 |
| チェンジＨＤ | 116,700円 | +21.6% | +72.5% | 1.24% | 10.06倍 | 2.27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 |
| シーイーシー | 216,400円 | +7.6% | +0.2% | 3.00% | 14.03倍 | 1.70倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| 東北新社 | 54,100円 | -12.8% | +22.2% | 4.81% | 9.90倍 | 0.94倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
市場注目の銘柄
チャート関連のコラム
