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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/15 | 1,711 | 1,756 | 1,706 | 1,732 | +39 | +2.3% | 175,800 |
| 2023/11/14 | 1,700 | 1,722 | 1,685 | 1,693 | +7 | +0.4% | 129,800 |
| 2023/11/13 | 1,717 | 1,717 | 1,679 | 1,686 | -18 | -1.1% | 111,600 |
| 2023/11/10 | 1,696 | 1,709 | 1,680 | 1,704 | -1 | -0.1% | 79,900 |
| 2023/11/09 | 1,692 | 1,714 | 1,682 | 1,705 | +10 | +0.6% | 119,500 |
| 2023/11/08 | 1,652 | 1,705 | 1,648 | 1,695 | +66 | +4.1% | 175,600 |
| 2023/11/07 | 1,643 | 1,650 | 1,628 | 1,629 | -34 | -2% | 115,100 |
| 2023/11/06 | 1,673 | 1,677 | 1,645 | 1,663 | +21 | +1.3% | 196,800 |
| 2023/11/02 | 1,690 | 1,690 | 1,625 | 1,642 | -31 | -1.9% | 233,000 |
| 2023/11/01 | 1,556 | 1,679 | 1,539 | 1,673 | +187 | +12.6% | 729,200 |
| 2023/10/31 | 1,460 | 1,487 | 1,443 | 1,486 | +26 | +1.8% | 122,200 |
| 2023/10/30 | 1,460 | 1,461 | 1,433 | 1,460 | -10 | -0.7% | 122,400 |
| 2023/10/27 | 1,445 | 1,475 | 1,440 | 1,470 | +35 | +2.4% | 122,500 |
301～
350
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
