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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,640 | 1,643 | 1,555 | 1,585 | -70 | -4.2% | 393,600 |
| 2024/01/30 | 1,654 | 1,683 | 1,646 | 1,655 | +2 | +0.1% | 143,600 |
| 2024/01/29 | 1,670 | 1,677 | 1,642 | 1,653 | -11 | -0.7% | 142,200 |
| 2024/01/26 | 1,663 | 1,677 | 1,653 | 1,664 | -11 | -0.7% | 91,400 |
| 2024/01/25 | 1,671 | 1,684 | 1,665 | 1,675 | +2 | +0.1% | 138,100 |
| 2024/01/24 | 1,682 | 1,702 | 1,656 | 1,673 | -7 | -0.4% | 179,500 |
| 2024/01/23 | 1,688 | 1,708 | 1,671 | 1,680 | -2 | -0.1% | 153,400 |
| 2024/01/22 | 1,649 | 1,683 | 1,642 | 1,682 | +39 | +2.4% | 142,800 |
| 2024/01/19 | 1,666 | 1,666 | 1,638 | 1,643 | -27 | -1.6% | 173,000 |
| 2024/01/18 | 1,687 | 1,690 | 1,656 | 1,670 | -5 | -0.3% | 130,300 |
| 2024/01/17 | 1,747 | 1,747 | 1,672 | 1,675 | -53 | -3.1% | 172,800 |
| 2024/01/16 | 1,772 | 1,778 | 1,718 | 1,728 | -42 | -2.4% | 176,300 |
| 2024/01/15 | 1,747 | 1,770 | 1,735 | 1,770 | +34 | +2% | 193,300 |
| 2024/01/12 | 1,740 | 1,744 | 1,716 | 1,736 | +9 | +0.5% | 73,100 |
| 2024/01/11 | 1,753 | 1,758 | 1,716 | 1,727 | -16 | -0.9% | 96,800 |
| 2024/01/10 | 1,731 | 1,752 | 1,720 | 1,743 | +12 | +0.7% | 76,600 |
| 2024/01/09 | 1,713 | 1,748 | 1,701 | 1,731 | +42 | +2.5% | 64,900 |
| 2024/01/05 | 1,767 | 1,769 | 1,689 | 1,689 | -78 | -4.4% | 137,900 |
| 2024/01/04 | 1,729 | 1,773 | 1,713 | 1,767 | +15 | +0.9% | 78,200 |
| 2023/12/29 | 1,759 | 1,761 | 1,738 | 1,752 | -5 | -0.3% | 61,000 |
| 2023/12/28 | 1,732 | 1,763 | 1,728 | 1,757 | +24 | +1.4% | 79,800 |
| 2023/12/27 | 1,720 | 1,737 | 1,713 | 1,733 | +25 | +1.5% | 103,200 |
| 2023/12/26 | 1,719 | 1,727 | 1,699 | 1,708 | ±0 | ±0% | 90,000 |
| 2023/12/25 | 1,730 | 1,737 | 1,699 | 1,708 | -9 | -0.5% | 64,600 |
| 2023/12/22 | 1,706 | 1,729 | 1,703 | 1,717 | +8 | +0.5% | 75,300 |
| 2023/12/21 | 1,691 | 1,723 | 1,684 | 1,709 | -2 | -0.1% | 61,800 |
| 2023/12/20 | 1,740 | 1,750 | 1,709 | 1,711 | -13 | -0.8% | 74,500 |
| 2023/12/19 | 1,699 | 1,724 | 1,692 | 1,724 | +47 | +2.8% | 83,500 |
| 2023/12/18 | 1,683 | 1,693 | 1,662 | 1,677 | +4 | +0.2% | 90,700 |
| 2023/12/15 | 1,670 | 1,691 | 1,667 | 1,673 | -10 | -0.6% | 96,600 |
| 2023/12/14 | 1,735 | 1,745 | 1,667 | 1,683 | -26 | -1.5% | 64,000 |
| 2023/12/13 | 1,720 | 1,734 | 1,703 | 1,709 | -17 | -1% | 44,800 |
| 2023/12/12 | 1,754 | 1,754 | 1,713 | 1,726 | -21 | -1.2% | 76,500 |
| 2023/12/11 | 1,708 | 1,757 | 1,708 | 1,747 | +28 | +1.6% | 136,500 |
| 2023/12/08 | 1,684 | 1,721 | 1,684 | 1,719 | +24 | +1.4% | 162,200 |
| 2023/12/07 | 1,677 | 1,711 | 1,673 | 1,695 | +12 | +0.7% | 106,100 |
| 2023/12/06 | 1,664 | 1,689 | 1,656 | 1,683 | +32 | +1.9% | 99,700 |
| 2023/12/05 | 1,738 | 1,739 | 1,650 | 1,651 | -87 | -5% | 128,700 |
| 2023/12/04 | 1,717 | 1,745 | 1,709 | 1,738 | +8 | +0.5% | 90,500 |
| 2023/12/01 | 1,735 | 1,735 | 1,716 | 1,730 | -5 | -0.3% | 93,300 |
| 2023/11/30 | 1,747 | 1,760 | 1,715 | 1,735 | -6 | -0.3% | 166,800 |
| 2023/11/29 | 1,708 | 1,763 | 1,708 | 1,741 | +22 | +1.3% | 295,300 |
| 2023/11/28 | 1,718 | 1,724 | 1,689 | 1,719 | +1 | +0.1% | 124,400 |
| 2023/11/27 | 1,726 | 1,752 | 1,705 | 1,718 | -32 | -1.8% | 91,000 |
| 2023/11/24 | 1,748 | 1,764 | 1,733 | 1,750 | +18 | +1% | 67,900 |
| 2023/11/22 | 1,731 | 1,746 | 1,712 | 1,732 | +14 | +0.8% | 133,300 |
| 2023/11/21 | 1,732 | 1,733 | 1,699 | 1,718 | -17 | -1% | 201,600 |
| 2023/11/20 | 1,766 | 1,772 | 1,735 | 1,735 | -27 | -1.5% | 73,200 |
| 2023/11/17 | 1,710 | 1,762 | 1,710 | 1,762 | +35 | +2% | 125,200 |
| 2023/11/16 | 1,726 | 1,745 | 1,716 | 1,727 | -5 | -0.3% | 92,000 |
201～
250
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
