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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 96.8 | 99.9 | 94.8 | 95.8 | ±0 | ±0% | 23,200 |
| 2009/05/15 | 94.1 | 100 | 93.3 | 95.8 | +1.7 | +1.8% | 60,000 |
| 2009/05/14 | 96.4 | 101.4 | 90.3 | 94.1 | +2.7 | +3% | 208,000 |
| 2009/05/13 | 89.5 | 94.4 | 87.6 | 91.4 | +3.9 | +4.5% | 40,800 |
| 2009/05/12 | 91.5 | 93 | 87.5 | 87.5 | -10 | -10.3% | 107,200 |
| 2009/05/11 | 92.5 | 97.5 | 92.5 | 97.5 | +10 | +11.4% | 242,000 |
| 2009/05/08 | 85.5 | 87.5 | 80 | 87.5 | +10 | +12.9% | 142,400 |
| 2009/05/07 | 74.3 | 79.8 | 74.3 | 77.5 | +5 | +6.9% | 35,200 |
| 2009/05/01 | 72.3 | 72.5 | 71.3 | 72.5 | +0.5 | +0.7% | 11,600 |
| 2009/04/30 | 71.5 | 73.7 | 71.4 | 72 | +0.2 | +0.3% | 28,800 |
| 2009/04/28 | 73.1 | 74.2 | 71.8 | 71.8 | -1.2 | -1.6% | 18,800 |
| 2009/04/27 | 72.8 | 75 | 72.8 | 73 | +0.2 | +0.3% | 22,800 |
| 2009/04/24 | 75 | 75.3 | 72.8 | 72.8 | -2 | -2.7% | 20,800 |
| 2009/04/23 | 71.3 | 75 | 71.3 | 74.8 | +3 | +4.2% | 19,200 |
| 2009/04/22 | 70.6 | 71.8 | 70.5 | 71.8 | +1.3 | +1.8% | 22,800 |
| 2009/04/21 | 74.9 | 74.9 | 69.7 | 70.5 | -4.5 | -6% | 20,000 |
| 2009/04/20 | 75.3 | 75.3 | 73.8 | 75 | +2.7 | +3.7% | 48,800 |
| 2009/04/17 | 72.5 | 72.5 | 71 | 72.3 | +2.5 | +3.6% | 16,400 |
| 2009/04/16 | 71.3 | 72 | 69.8 | 69.8 | +0.1 | +0.1% | 27,600 |
| 2009/04/15 | 69.6 | 69.8 | 68.3 | 69.7 | +0.8 | +1.2% | 14,400 |
| 2009/04/14 | 71.5 | 71.5 | 68.1 | 68.9 | -1.9 | -2.7% | 31,600 |
| 2009/04/13 | 69.5 | 71.9 | 69.5 | 70.8 | +2 | +2.9% | 27,600 |
| 2009/04/10 | 67.6 | 68.8 | 67.6 | 68.8 | +1.8 | +2.7% | 15,600 |
| 2009/04/09 | 68.1 | 69 | 66.5 | 67 | -1 | -1.5% | 20,400 |
| 2009/04/08 | 72.3 | 72.3 | 65.3 | 68 | -3.5 | -4.9% | 59,200 |
| 2009/04/07 | 64.6 | 71.5 | 64.5 | 71.5 | +7.5 | +11.7% | 97,600 |
| 2009/04/06 | 63.8 | 65.8 | 63.8 | 64 | +0.7 | +1.1% | 52,400 |
| 2009/04/03 | 63.8 | 64.3 | 63.3 | 63.3 | +0.3 | +0.5% | 25,600 |
| 2009/04/02 | 63.4 | 64.2 | 62.5 | 63 | -0.4 | -0.6% | 17,600 |
| 2009/04/01 | 63.3 | 64.3 | 63.3 | 63.4 | +0.4 | +0.6% | 19,200 |
| 2009/03/31 | 62.3 | 63.3 | 62.3 | 63 | +0.5 | +0.8% | 12,400 |
| 2009/03/30 | 64.5 | 64.6 | 62.5 | 62.5 | -1 | -1.6% | 23,600 |
| 2009/03/27 | 61.6 | 64.7 | 61.6 | 63.5 | +0.5 | +0.8% | 32,400 |
| 2009/03/26 | 62.9 | 63.8 | 60.5 | 63 | -2.1 | -3.2% | 134,000 |
| 2009/03/25 | 65.3 | 66.1 | 64.8 | 65.1 | +0.6 | +0.9% | 78,400 |
| 2009/03/24 | 66.5 | 66.5 | 64.4 | 64.5 | -0.5 | -0.8% | 88,400 |
| 2009/03/23 | 65.1 | 65.3 | 64.8 | 65 | ±0 | ±0% | 120,000 |
| 2009/03/19 | 65 | 65 | 63.8 | 65 | ±0 | ±0% | 64,800 |
| 2009/03/18 | 65 | 66.5 | 64.3 | 65 | +0.7 | +1.1% | 67,200 |
| 2009/03/17 | 63.6 | 65.5 | 63.6 | 64.3 | +1 | +1.6% | 38,400 |
| 2009/03/16 | 64.6 | 65 | 62.3 | 63.3 | -1.3 | -2% | 61,600 |
| 2009/03/13 | 64 | 65.2 | 64 | 64.6 | +2.1 | +3.4% | 16,400 |
| 2009/03/12 | 63.5 | 63.5 | 62.1 | 62.5 | -1.3 | -2% | 22,000 |
| 2009/03/11 | 63.3 | 63.8 | 62.8 | 63.8 | +0.5 | +0.8% | 22,800 |
| 2009/03/10 | 64.5 | 64.6 | 63.3 | 63.3 | -1.2 | -1.9% | 35,200 |
| 2009/03/09 | 63.8 | 64.5 | 63.4 | 64.5 | +0.7 | +1.1% | 14,800 |
| 2009/03/06 | 65.3 | 65.3 | 63 | 63.8 | -1.5 | -2.3% | 57,200 |
| 2009/03/05 | 65 | 66.3 | 64.9 | 65.3 | +0.4 | +0.6% | 27,200 |
| 2009/03/04 | 64.8 | 65.8 | 64.5 | 64.9 | +0.1 | +0.2% | 38,800 |
| 2009/03/03 | 66.5 | 66.5 | 64.8 | 64.8 | -1.7 | -2.6% | 32,800 |
3801～
3850
件表示中 / 4840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 | 247,600円 | +20.8% | +14.5% | 1.29% | 24.26倍 | 4.38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 |
| ウイングアーク | 322,500円 | +7.2% | +9.5% | 2.60% | 19.18倍 | 2.70倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
| ＰＫＳＨＡ | 349,000円 | +18.4% | +0.2% | 0.00% | 41.65倍 | 3.36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 |
| サイボウズ | 206,300円 | +16.2% | +20.0% | 0.73% | 32.38倍 | 7.76倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| チェンジＨＤ | 132,600円 | +21.6% | +72.5% | 1.09% | 11.43倍 | 2.58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 |
市場注目の銘柄
チャート関連のコラム
