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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/15 | 1,800 | 1,800 | 1,754 | 1,757 | -27 | -1.5% | 98,300 |
| 2024/05/14 | 1,795 | 1,820 | 1,773 | 1,784 | +18 | +1% | 176,300 |
| 2024/05/13 | 1,753 | 1,773 | 1,680 | 1,766 | -27 | -1.5% | 366,400 |
| 2024/05/10 | 1,765 | 1,835 | 1,750 | 1,793 | +108 | +6.4% | 679,600 |
| 2024/05/09 | 1,672 | 1,710 | 1,660 | 1,685 | -9 | -0.5% | 219,200 |
| 2024/05/08 | 1,692 | 1,732 | 1,680 | 1,694 | -14 | -0.8% | 164,300 |
| 2024/05/07 | 1,679 | 1,713 | 1,670 | 1,708 | +77 | +4.7% | 264,800 |
| 2024/05/02 | 1,670 | 1,675 | 1,626 | 1,631 | -30 | -1.8% | 123,200 |
| 2024/05/01 | 1,658 | 1,676 | 1,642 | 1,661 | -22 | -1.3% | 120,500 |
| 2024/04/30 | 1,662 | 1,683 | 1,649 | 1,683 | +28 | +1.7% | 132,100 |
| 2024/04/26 | 1,635 | 1,662 | 1,622 | 1,655 | +9 | +0.5% | 111,000 |
| 2024/04/25 | 1,670 | 1,675 | 1,644 | 1,646 | -21 | -1.3% | 152,700 |
| 2024/04/24 | 1,668 | 1,680 | 1,654 | 1,667 | -6 | -0.4% | 123,400 |
| 2024/04/23 | 1,660 | 1,679 | 1,653 | 1,673 | +22 | +1.3% | 114,200 |
| 2024/04/22 | 1,643 | 1,660 | 1,630 | 1,651 | +23 | +1.4% | 104,500 |
| 2024/04/19 | 1,678 | 1,678 | 1,619 | 1,628 | -62 | -3.7% | 204,100 |
| 2024/04/18 | 1,690 | 1,710 | 1,677 | 1,690 | ±0 | ±0% | 111,300 |
| 2024/04/17 | 1,689 | 1,696 | 1,674 | 1,690 | -2 | -0.1% | 123,300 |
| 2024/04/16 | 1,688 | 1,711 | 1,675 | 1,692 | -15 | -0.9% | 124,400 |
| 2024/04/15 | 1,712 | 1,715 | 1,696 | 1,707 | -22 | -1.3% | 98,900 |
| 2024/04/12 | 1,761 | 1,782 | 1,729 | 1,729 | -10 | -0.6% | 111,900 |
| 2024/04/11 | 1,732 | 1,744 | 1,716 | 1,739 | -11 | -0.6% | 97,600 |
| 2024/04/10 | 1,733 | 1,764 | 1,733 | 1,750 | +17 | +1% | 113,700 |
| 2024/04/09 | 1,743 | 1,748 | 1,731 | 1,733 | -12 | -0.7% | 76,500 |
| 2024/04/08 | 1,771 | 1,771 | 1,731 | 1,745 | ±0 | ±0% | 140,500 |
| 2024/04/05 | 1,720 | 1,763 | 1,719 | 1,745 | +14 | +0.8% | 124,400 |
| 2024/04/04 | 1,732 | 1,793 | 1,716 | 1,731 | +17 | +1% | 332,000 |
| 2024/04/03 | 1,726 | 1,729 | 1,703 | 1,714 | -44 | -2.5% | 195,600 |
| 2024/04/02 | 1,781 | 1,787 | 1,728 | 1,758 | -38 | -2.1% | 117,300 |
| 2024/04/01 | 1,855 | 1,865 | 1,793 | 1,796 | -56 | -3% | 82,700 |
| 2024/03/29 | 1,808 | 1,866 | 1,801 | 1,852 | +36 | +2% | 111,800 |
| 2024/03/28 | 1,845 | 1,860 | 1,813 | 1,816 | -48 | -2.6% | 122,700 |
201～
250
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
