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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 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 |
201～
250
件表示中 / 4959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 | 203,900円 | +12.5% | +18.3% | 1.77% | 16.78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 |
| デジアーツ | 670,000円 | +25.7% | +34.8% | 1.42% | 21.64倍 | 5.24倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| グリーＨＤ | 51,900円 | +3.6% | -8.7% | 2.79% | 19.76倍 | 0.95倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| ＷＮＩウェザー | 378,000円 | +5.7% | +25.7% | 1.85% | 28.88倍 | 4.14倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| チェンジＨＤ | 119,900円 | +18.6% | +3.8% | 1.92% | 10.55倍 | 2.02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
