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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,884 | 1,889 | 1,857 | 1,864 | +6 | +0.3% | 161,600 |
| 2024/03/26 | 1,877 | 1,877 | 1,839 | 1,858 | -24 | -1.3% | 135,100 |
| 2024/03/25 | 1,907 | 1,924 | 1,872 | 1,882 | -29 | -1.5% | 158,200 |
| 2024/03/22 | 1,928 | 1,943 | 1,894 | 1,911 | -12 | -0.6% | 94,600 |
| 2024/03/21 | 1,954 | 1,995 | 1,922 | 1,923 | -23 | -1.2% | 155,500 |
| 2024/03/19 | 1,943 | 1,952 | 1,919 | 1,946 | -13 | -0.7% | 87,700 |
| 2024/03/18 | 1,957 | 1,969 | 1,926 | 1,959 | +24 | +1.2% | 89,500 |
| 2024/03/15 | 1,890 | 1,938 | 1,890 | 1,935 | +29 | +1.5% | 107,200 |
| 2024/03/14 | 1,930 | 1,930 | 1,893 | 1,906 | -18 | -0.9% | 64,400 |
| 2024/03/13 | 1,970 | 1,978 | 1,907 | 1,924 | -34 | -1.7% | 120,800 |
| 2024/03/12 | 1,907 | 1,963 | 1,886 | 1,958 | +32 | +1.7% | 146,700 |
| 2024/03/11 | 1,881 | 1,926 | 1,860 | 1,926 | +9 | +0.5% | 153,900 |
| 2024/03/08 | 1,884 | 1,975 | 1,884 | 1,917 | +55 | +3% | 351,600 |
| 2024/03/07 | 1,916 | 1,916 | 1,854 | 1,862 | -48 | -2.5% | 202,000 |
| 2024/03/06 | 1,903 | 1,947 | 1,888 | 1,910 | -29 | -1.5% | 159,900 |
| 2024/03/05 | 1,955 | 1,965 | 1,904 | 1,939 | -46 | -2.3% | 169,700 |
| 2024/03/04 | 2,032 | 2,052 | 1,984 | 1,985 | -27 | -1.3% | 105,100 |
| 2024/03/01 | 1,991 | 2,020 | 1,984 | 2,012 | +14 | +0.7% | 168,500 |
| 2024/02/29 | 2,024 | 2,039 | 1,985 | 1,998 | -28 | -1.4% | 165,700 |
| 2024/02/28 | 2,023 | 2,076 | 2,019 | 2,026 | -23 | -1.1% | 138,700 |
| 2024/02/27 | 2,062 | 2,066 | 2,027 | 2,049 | -34 | -1.6% | 190,600 |
| 2024/02/26 | 1,960 | 2,089 | 1,960 | 2,083 | +124 | +6.3% | 332,700 |
| 2024/02/22 | 2,001 | 2,007 | 1,933 | 1,959 | -26 | -1.3% | 227,600 |
| 2024/02/21 | 2,022 | 2,027 | 1,969 | 1,985 | -59 | -2.9% | 208,500 |
| 2024/02/20 | 2,048 | 2,063 | 2,020 | 2,044 | -6 | -0.3% | 146,100 |
| 2024/02/19 | 1,986 | 2,061 | 1,970 | 2,050 | +75 | +3.8% | 327,300 |
| 2024/02/16 | 1,902 | 1,987 | 1,899 | 1,975 | +82 | +4.3% | 267,500 |
| 2024/02/15 | 1,957 | 1,970 | 1,880 | 1,893 | -38 | -2% | 183,800 |
| 2024/02/14 | 1,911 | 1,937 | 1,867 | 1,931 | -13 | -0.7% | 165,100 |
| 2024/02/13 | 1,907 | 1,948 | 1,897 | 1,944 | +54 | +2.9% | 181,700 |
| 2024/02/09 | 1,912 | 1,923 | 1,883 | 1,890 | -43 | -2.2% | 122,100 |
| 2024/02/08 | 1,930 | 1,959 | 1,898 | 1,933 | +32 | +1.7% | 152,800 |
| 2024/02/07 | 1,926 | 1,949 | 1,887 | 1,901 | -16 | -0.8% | 134,600 |
| 2024/02/06 | 1,982 | 1,982 | 1,917 | 1,917 | -68 | -3.4% | 276,500 |
| 2024/02/05 | 1,996 | 2,029 | 1,957 | 1,985 | +27 | +1.4% | 294,000 |
| 2024/02/02 | 1,960 | 2,067 | 1,955 | 1,958 | +31 | +1.6% | 771,900 |
| 2024/02/01 | 1,900 | 1,938 | 1,818 | 1,927 | +342 | +21.6% | 1,565,800 |
| 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 |
251～
300
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
