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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,770 | 1,791 | 1,763 | 1,780 | -8 | -0.4% | 61,900 |
| 2023/07/20 | 1,826 | 1,826 | 1,788 | 1,788 | -35 | -1.9% | 84,700 |
| 2023/07/19 | 1,855 | 1,856 | 1,818 | 1,823 | -16 | -0.9% | 134,200 |
| 2023/07/18 | 1,830 | 1,848 | 1,821 | 1,839 | -5 | -0.3% | 87,100 |
| 2023/07/14 | 1,808 | 1,854 | 1,808 | 1,844 | +56 | +3.1% | 220,900 |
| 2023/07/13 | 1,757 | 1,790 | 1,740 | 1,788 | +25 | +1.4% | 109,600 |
| 2023/07/12 | 1,783 | 1,783 | 1,759 | 1,763 | -6 | -0.3% | 148,600 |
| 2023/07/11 | 1,747 | 1,776 | 1,732 | 1,769 | +43 | +2.5% | 149,600 |
| 2023/07/10 | 1,725 | 1,757 | 1,713 | 1,726 | +29 | +1.7% | 201,000 |
| 2023/07/07 | 1,695 | 1,718 | 1,690 | 1,697 | -16 | -0.9% | 107,100 |
| 2023/07/06 | 1,772 | 1,772 | 1,702 | 1,713 | -73 | -4.1% | 193,000 |
| 2023/07/05 | 1,797 | 1,803 | 1,768 | 1,786 | -21 | -1.2% | 163,200 |
| 2023/07/04 | 1,813 | 1,829 | 1,782 | 1,807 | -32 | -1.7% | 163,200 |
| 2023/07/03 | 1,882 | 1,902 | 1,832 | 1,839 | -19 | -1% | 210,000 |
| 2023/06/30 | 1,836 | 1,863 | 1,805 | 1,858 | +2 | +0.1% | 171,500 |
| 2023/06/29 | 1,848 | 1,867 | 1,843 | 1,856 | +30 | +1.6% | 179,700 |
| 2023/06/28 | 1,820 | 1,831 | 1,805 | 1,826 | +46 | +2.6% | 156,300 |
| 2023/06/27 | 1,778 | 1,783 | 1,754 | 1,780 | -26 | -1.4% | 152,900 |
| 2023/06/26 | 1,848 | 1,848 | 1,800 | 1,806 | -26 | -1.4% | 87,800 |
| 2023/06/23 | 1,884 | 1,884 | 1,823 | 1,832 | -37 | -2% | 137,700 |
| 2023/06/22 | 1,856 | 1,884 | 1,845 | 1,869 | +6 | +0.3% | 108,400 |
| 2023/06/21 | 1,845 | 1,877 | 1,843 | 1,863 | +25 | +1.4% | 174,500 |
| 2023/06/20 | 1,839 | 1,843 | 1,811 | 1,838 | -7 | -0.4% | 177,400 |
| 2023/06/19 | 1,863 | 1,866 | 1,824 | 1,845 | -22 | -1.2% | 109,300 |
| 2023/06/16 | 1,848 | 1,872 | 1,838 | 1,867 | +54 | +3% | 313,000 |
| 2023/06/15 | 1,846 | 1,851 | 1,813 | 1,813 | -32 | -1.7% | 136,800 |
| 2023/06/14 | 1,870 | 1,880 | 1,817 | 1,845 | -18 | -1% | 155,800 |
| 2023/06/13 | 1,860 | 1,888 | 1,841 | 1,863 | +20 | +1.1% | 218,400 |
| 2023/06/12 | 1,808 | 1,845 | 1,796 | 1,843 | +54 | +3% | 185,500 |
| 2023/06/09 | 1,810 | 1,825 | 1,785 | 1,789 | +14 | +0.8% | 201,900 |
| 2023/06/08 | 1,830 | 1,842 | 1,761 | 1,775 | -95 | -5.1% | 288,900 |
| 2023/06/07 | 1,876 | 1,905 | 1,856 | 1,870 | +18 | +1% | 293,200 |
| 2023/06/06 | 1,866 | 1,881 | 1,836 | 1,852 | -17 | -0.9% | 163,600 |
| 2023/06/05 | 1,852 | 1,873 | 1,825 | 1,869 | +39 | +2.1% | 156,900 |
| 2023/06/02 | 1,792 | 1,835 | 1,792 | 1,830 | +23 | +1.3% | 113,700 |
| 2023/06/01 | 1,848 | 1,849 | 1,803 | 1,807 | -30 | -1.6% | 145,400 |
| 2023/05/31 | 1,833 | 1,848 | 1,811 | 1,837 | +14 | +0.8% | 303,900 |
| 2023/05/30 | 1,820 | 1,830 | 1,787 | 1,823 | +2 | +0.1% | 131,400 |
| 2023/05/29 | 1,835 | 1,851 | 1,817 | 1,821 | +16 | +0.9% | 158,800 |
| 2023/05/26 | 1,803 | 1,811 | 1,782 | 1,805 | +2 | +0.1% | 132,200 |
| 2023/05/25 | 1,812 | 1,828 | 1,803 | 1,803 | -19 | -1% | 121,200 |
| 2023/05/24 | 1,817 | 1,844 | 1,799 | 1,822 | -8 | -0.4% | 140,900 |
| 2023/05/23 | 1,836 | 1,858 | 1,820 | 1,830 | +4 | +0.2% | 227,800 |
| 2023/05/22 | 1,806 | 1,832 | 1,800 | 1,826 | +3 | +0.2% | 109,800 |
| 2023/05/19 | 1,794 | 1,837 | 1,783 | 1,823 | +43 | +2.4% | 268,200 |
| 2023/05/18 | 1,814 | 1,814 | 1,776 | 1,780 | -40 | -2.2% | 286,400 |
| 2023/05/17 | 1,817 | 1,834 | 1,787 | 1,820 | -14 | -0.8% | 316,200 |
| 2023/05/16 | 1,839 | 1,851 | 1,813 | 1,834 | +16 | +0.9% | 301,100 |
| 2023/05/15 | 1,850 | 1,856 | 1,809 | 1,818 | -39 | -2.1% | 252,200 |
| 2023/05/12 | 1,798 | 1,858 | 1,798 | 1,857 | +41 | +2.3% | 387,800 |
201～
250
件表示中 / 4711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 | 172,100円 | +10.7% | +9.5% | 1.74% | 17.62倍 | 3.18倍 |
|
ニチメン系情報処理会社が起源。インフラ構築とアプリサービスが柱。医療クラウドに実績持つ |
| コロプラ | 61,200円 | -6.2% | -23.7% | 3.27% | 46.22倍 | 1.07倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| 三菱総研 | 475,000円 | -3.4% | 0.0% | 3.37% | 11.68倍 | 1.06倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| ソフトウェアサー | 1,350,000円 | +8.0% | +10.1% | 0.96% | 14.05倍 | 2.23倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
| じげん | 65,500円 | +18.3% | +16.0% | 1.15% | 15.84倍 | 3.50倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
