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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 1,849 | 1,860 | 1,793 | 1,816 | -10 | -0.5% | 423,600 |
| 2023/05/10 | 1,800 | 1,885 | 1,781 | 1,826 | +205 | +12.6% | 1,475,500 |
| 2023/05/09 | 1,614 | 1,623 | 1,603 | 1,621 | +8 | +0.5% | 346,500 |
| 2023/05/08 | 1,605 | 1,633 | 1,602 | 1,613 | +11 | +0.7% | 231,800 |
| 2023/05/02 | 1,609 | 1,610 | 1,580 | 1,602 | -8 | -0.5% | 199,900 |
| 2023/05/01 | 1,617 | 1,625 | 1,597 | 1,610 | -6 | -0.4% | 128,500 |
| 2023/04/28 | 1,583 | 1,619 | 1,583 | 1,616 | +52 | +3.3% | 241,300 |
| 2023/04/27 | 1,562 | 1,579 | 1,555 | 1,564 | -12 | -0.8% | 144,200 |
| 2023/04/26 | 1,566 | 1,579 | 1,548 | 1,576 | -9 | -0.6% | 161,600 |
| 2023/04/25 | 1,603 | 1,615 | 1,576 | 1,585 | -24 | -1.5% | 211,600 |
| 2023/04/24 | 1,589 | 1,613 | 1,589 | 1,609 | +37 | +2.4% | 189,900 |
| 2023/04/21 | 1,576 | 1,582 | 1,547 | 1,572 | -8 | -0.5% | 203,600 |
| 2023/04/20 | 1,572 | 1,585 | 1,562 | 1,580 | +6 | +0.4% | 203,300 |
| 2023/04/19 | 1,532 | 1,574 | 1,525 | 1,574 | +7 | +0.4% | 270,000 |
| 2023/04/18 | 1,519 | 1,567 | 1,519 | 1,567 | +49 | +3.2% | 177,600 |
| 2023/04/17 | 1,550 | 1,551 | 1,513 | 1,518 | -32 | -2.1% | 180,200 |
| 2023/04/14 | 1,550 | 1,561 | 1,537 | 1,550 | +14 | +0.9% | 232,700 |
| 2023/04/13 | 1,527 | 1,548 | 1,496 | 1,536 | -1 | -0.1% | 210,900 |
| 2023/04/12 | 1,534 | 1,540 | 1,497 | 1,537 | -10 | -0.6% | 263,700 |
| 2023/04/11 | 1,547 | 1,554 | 1,526 | 1,547 | +15 | +1% | 181,900 |
| 2023/04/10 | 1,536 | 1,548 | 1,524 | 1,532 | -1 | -0.1% | 118,000 |
| 2023/04/07 | 1,530 | 1,555 | 1,525 | 1,533 | +25 | +1.7% | 198,700 |
| 2023/04/06 | 1,499 | 1,520 | 1,495 | 1,508 | -1 | -0.1% | 148,900 |
| 2023/04/05 | 1,496 | 1,518 | 1,488 | 1,509 | +1 | +0.1% | 187,600 |
| 2023/04/04 | 1,522 | 1,530 | 1,499 | 1,508 | -1 | -0.1% | 272,400 |
| 2023/04/03 | 1,496 | 1,529 | 1,496 | 1,509 | +25 | +1.7% | 171,100 |
| 2023/03/31 | 1,492 | 1,496 | 1,462 | 1,484 | +7 | +0.5% | 184,500 |
| 2023/03/30 | 1,494 | 1,498 | 1,458 | 1,477 | -16 | -1.1% | 145,600 |
| 2023/03/29 | 1,478 | 1,494 | 1,471 | 1,493 | +20 | +1.4% | 149,900 |
| 2023/03/28 | 1,472 | 1,482 | 1,447 | 1,473 | ±0 | ±0% | 156,800 |
| 2023/03/27 | 1,427 | 1,489 | 1,421 | 1,473 | +61 | +4.3% | 262,300 |
| 2023/03/24 | 1,400 | 1,417 | 1,380 | 1,412 | +18 | +1.3% | 104,300 |
| 2023/03/23 | 1,381 | 1,395 | 1,371 | 1,394 | -13 | -0.9% | 164,600 |
| 2023/03/22 | 1,418 | 1,428 | 1,403 | 1,407 | +9 | +0.6% | 121,500 |
| 2023/03/20 | 1,433 | 1,447 | 1,398 | 1,398 | -38 | -2.6% | 189,200 |
| 2023/03/17 | 1,366 | 1,441 | 1,361 | 1,436 | +91 | +6.8% | 254,600 |
| 2023/03/16 | 1,381 | 1,384 | 1,341 | 1,345 | -66 | -4.7% | 324,900 |
| 2023/03/15 | 1,442 | 1,442 | 1,396 | 1,411 | -8 | -0.6% | 219,900 |
| 2023/03/14 | 1,421 | 1,426 | 1,386 | 1,419 | -30 | -2.1% | 296,000 |
| 2023/03/13 | 1,460 | 1,469 | 1,432 | 1,449 | -40 | -2.7% | 188,000 |
| 2023/03/10 | 1,494 | 1,498 | 1,470 | 1,489 | +5 | +0.3% | 235,700 |
| 2023/03/09 | 1,460 | 1,486 | 1,456 | 1,484 | +36 | +2.5% | 272,200 |
| 2023/03/08 | 1,449 | 1,458 | 1,442 | 1,448 | -5 | -0.3% | 112,700 |
| 2023/03/07 | 1,440 | 1,456 | 1,437 | 1,453 | +9 | +0.6% | 114,900 |
| 2023/03/06 | 1,456 | 1,465 | 1,438 | 1,444 | +2 | +0.1% | 149,800 |
| 2023/03/03 | 1,451 | 1,473 | 1,436 | 1,442 | +6 | +0.4% | 209,100 |
| 2023/03/02 | 1,435 | 1,446 | 1,421 | 1,436 | -13 | -0.9% | 209,600 |
| 2023/03/01 | 1,470 | 1,470 | 1,435 | 1,449 | -28 | -1.9% | 190,000 |
| 2023/02/28 | 1,420 | 1,478 | 1,420 | 1,477 | +50 | +3.5% | 229,200 |
| 2023/02/27 | 1,444 | 1,446 | 1,416 | 1,427 | -36 | -2.5% | 171,200 |
251～
300
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
