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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,845 | 1,877 | 1,843 | 1,863 | +25 | +1.4% | 174,500 |
| 2023/06/20 | 1,839 | 1,843 | 1,811 | 1,838 | -7 | -0.4% | 177,400 |
| 2023/06/19 | 1,863 | 1,866 | 1,824 | 1,845 | -22 | -1.2% | 109,300 |
| 2023/06/16 | 1,848 | 1,872 | 1,838 | 1,867 | +54 | +3% | 313,000 |
| 2023/06/15 | 1,846 | 1,851 | 1,813 | 1,813 | -32 | -1.7% | 136,800 |
| 2023/06/14 | 1,870 | 1,880 | 1,817 | 1,845 | -18 | -1% | 155,800 |
| 2023/06/13 | 1,860 | 1,888 | 1,841 | 1,863 | +20 | +1.1% | 218,400 |
| 2023/06/12 | 1,808 | 1,845 | 1,796 | 1,843 | +54 | +3% | 185,500 |
| 2023/06/09 | 1,810 | 1,825 | 1,785 | 1,789 | +14 | +0.8% | 201,900 |
| 2023/06/08 | 1,830 | 1,842 | 1,761 | 1,775 | -95 | -5.1% | 288,900 |
| 2023/06/07 | 1,876 | 1,905 | 1,856 | 1,870 | +18 | +1% | 293,200 |
| 2023/06/06 | 1,866 | 1,881 | 1,836 | 1,852 | -17 | -0.9% | 163,600 |
| 2023/06/05 | 1,852 | 1,873 | 1,825 | 1,869 | +39 | +2.1% | 156,900 |
| 2023/06/02 | 1,792 | 1,835 | 1,792 | 1,830 | +23 | +1.3% | 113,700 |
| 2023/06/01 | 1,848 | 1,849 | 1,803 | 1,807 | -30 | -1.6% | 145,400 |
| 2023/05/31 | 1,833 | 1,848 | 1,811 | 1,837 | +14 | +0.8% | 303,900 |
| 2023/05/30 | 1,820 | 1,830 | 1,787 | 1,823 | +2 | +0.1% | 131,400 |
| 2023/05/29 | 1,835 | 1,851 | 1,817 | 1,821 | +16 | +0.9% | 158,800 |
| 2023/05/26 | 1,803 | 1,811 | 1,782 | 1,805 | +2 | +0.1% | 132,200 |
| 2023/05/25 | 1,812 | 1,828 | 1,803 | 1,803 | -19 | -1% | 121,200 |
| 2023/05/24 | 1,817 | 1,844 | 1,799 | 1,822 | -8 | -0.4% | 140,900 |
| 2023/05/23 | 1,836 | 1,858 | 1,820 | 1,830 | +4 | +0.2% | 227,800 |
| 2023/05/22 | 1,806 | 1,832 | 1,800 | 1,826 | +3 | +0.2% | 109,800 |
| 2023/05/19 | 1,794 | 1,837 | 1,783 | 1,823 | +43 | +2.4% | 268,200 |
| 2023/05/18 | 1,814 | 1,814 | 1,776 | 1,780 | -40 | -2.2% | 286,400 |
| 2023/05/17 | 1,817 | 1,834 | 1,787 | 1,820 | -14 | -0.8% | 316,200 |
| 2023/05/16 | 1,839 | 1,851 | 1,813 | 1,834 | +16 | +0.9% | 301,100 |
| 2023/05/15 | 1,850 | 1,856 | 1,809 | 1,818 | -39 | -2.1% | 252,200 |
| 2023/05/12 | 1,798 | 1,858 | 1,798 | 1,857 | +41 | +2.3% | 387,800 |
| 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 |
351～
400
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
