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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 1,466 | 1,508 | 1,466 | 1,502 | +18 | +1.2% | 173,800 |
| 2023/08/15 | 1,461 | 1,485 | 1,451 | 1,484 | +24 | +1.6% | 157,900 |
| 2023/08/14 | 1,468 | 1,481 | 1,448 | 1,460 | -6 | -0.4% | 132,000 |
| 2023/08/10 | 1,465 | 1,469 | 1,445 | 1,466 | ±0 | ±0% | 185,900 |
| 2023/08/09 | 1,467 | 1,484 | 1,454 | 1,466 | -6 | -0.4% | 143,200 |
| 2023/08/08 | 1,502 | 1,502 | 1,470 | 1,472 | -35 | -2.3% | 187,500 |
| 2023/08/07 | 1,480 | 1,512 | 1,466 | 1,507 | +24 | +1.6% | 251,700 |
| 2023/08/04 | 1,485 | 1,498 | 1,469 | 1,483 | -6 | -0.4% | 235,700 |
| 2023/08/03 | 1,533 | 1,560 | 1,484 | 1,489 | -40 | -2.6% | 298,200 |
| 2023/08/02 | 1,539 | 1,560 | 1,516 | 1,529 | -21 | -1.4% | 290,700 |
| 2023/08/01 | 1,560 | 1,580 | 1,523 | 1,550 | -10 | -0.6% | 553,000 |
| 2023/07/31 | 1,637 | 1,647 | 1,553 | 1,560 | -154 | -9% | 1,137,000 |
| 2023/07/28 | 1,729 | 1,732 | 1,677 | 1,714 | -26 | -1.5% | 288,400 |
| 2023/07/27 | 1,729 | 1,748 | 1,722 | 1,740 | +8 | +0.5% | 117,400 |
| 2023/07/26 | 1,749 | 1,755 | 1,730 | 1,732 | -16 | -0.9% | 82,800 |
| 2023/07/25 | 1,765 | 1,765 | 1,737 | 1,748 | -25 | -1.4% | 122,700 |
| 2023/07/24 | 1,795 | 1,804 | 1,768 | 1,773 | -7 | -0.4% | 92,300 |
| 2023/07/21 | 1,770 | 1,791 | 1,763 | 1,780 | -8 | -0.4% | 61,900 |
| 2023/07/20 | 1,826 | 1,826 | 1,788 | 1,788 | -35 | -1.9% | 84,700 |
| 2023/07/19 | 1,855 | 1,856 | 1,818 | 1,823 | -16 | -0.9% | 134,200 |
| 2023/07/18 | 1,830 | 1,848 | 1,821 | 1,839 | -5 | -0.3% | 87,100 |
| 2023/07/14 | 1,808 | 1,854 | 1,808 | 1,844 | +56 | +3.1% | 220,900 |
| 2023/07/13 | 1,757 | 1,790 | 1,740 | 1,788 | +25 | +1.4% | 109,600 |
| 2023/07/12 | 1,783 | 1,783 | 1,759 | 1,763 | -6 | -0.3% | 148,600 |
| 2023/07/11 | 1,747 | 1,776 | 1,732 | 1,769 | +43 | +2.5% | 149,600 |
| 2023/07/10 | 1,725 | 1,757 | 1,713 | 1,726 | +29 | +1.7% | 201,000 |
| 2023/07/07 | 1,695 | 1,718 | 1,690 | 1,697 | -16 | -0.9% | 107,100 |
| 2023/07/06 | 1,772 | 1,772 | 1,702 | 1,713 | -73 | -4.1% | 193,000 |
| 2023/07/05 | 1,797 | 1,803 | 1,768 | 1,786 | -21 | -1.2% | 163,200 |
| 2023/07/04 | 1,813 | 1,829 | 1,782 | 1,807 | -32 | -1.7% | 163,200 |
| 2023/07/03 | 1,882 | 1,902 | 1,832 | 1,839 | -19 | -1% | 210,000 |
| 2023/06/30 | 1,836 | 1,863 | 1,805 | 1,858 | +2 | +0.1% | 171,500 |
| 2023/06/29 | 1,848 | 1,867 | 1,843 | 1,856 | +30 | +1.6% | 179,700 |
| 2023/06/28 | 1,820 | 1,831 | 1,805 | 1,826 | +46 | +2.6% | 156,300 |
| 2023/06/27 | 1,778 | 1,783 | 1,754 | 1,780 | -26 | -1.4% | 152,900 |
| 2023/06/26 | 1,848 | 1,848 | 1,800 | 1,806 | -26 | -1.4% | 87,800 |
| 2023/06/23 | 1,884 | 1,884 | 1,823 | 1,832 | -37 | -2% | 137,700 |
| 2023/06/22 | 1,856 | 1,884 | 1,845 | 1,869 | +6 | +0.3% | 108,400 |
| 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 |
401～
450
件表示中 / 4928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 | 172,500円 | +20.8% | +14.5% | 1.86% | 16.90倍 | 3.05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 |
| メドレー | 270,600円 | +35.8% | +5.4% | 0.00% | 28.04倍 | 4.30倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| デジアーツ | 610,000円 | -6.9% | +15.7% | 1.39% | 23.51倍 | 5.08倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| ＰＫＳＨＡ | 231,400円 | +18.4% | +0.2% | 0.00% | 27.66倍 | 2.23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 | 99,900円 | +21.6% | +72.5% | 1.45% | 8.61倍 | 1.94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
