テクミラホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,244 | 1,270 | 1,184 | 1,206 | -13 | -1.1% | 1,315,700 |
| 2018/12/10 | 1,313 | 1,327 | 1,218 | 1,219 | -135 | -10% | 1,597,800 |
| 2018/12/07 | 1,488 | 1,505 | 1,345 | 1,354 | -110 | -7.5% | 2,277,800 |
| 2018/12/06 | 1,462 | 1,480 | 1,425 | 1,464 | -10 | -0.7% | 1,730,800 |
| 2018/12/05 | 1,389 | 1,480 | 1,382 | 1,474 | +55 | +3.9% | 2,002,900 |
| 2018/12/04 | 1,434 | 1,459 | 1,376 | 1,419 | -31 | -2.1% | 2,215,500 |
| 2018/12/03 | 1,360 | 1,459 | 1,341 | 1,450 | +115 | +8.6% | 3,717,100 |
| 2018/11/30 | 1,280 | 1,335 | 1,257 | 1,335 | +66 | +5.2% | 2,089,700 |
| 2018/11/29 | 1,247 | 1,274 | 1,219 | 1,269 | +42 | +3.4% | 942,000 |
| 2018/11/28 | 1,231 | 1,253 | 1,204 | 1,227 | ±0 | ±0% | 957,300 |
| 2018/11/27 | 1,231 | 1,325 | 1,175 | 1,227 | +2 | +0.2% | 3,275,100 |
| 2018/11/26 | 1,227 | 1,262 | 1,205 | 1,225 | +30 | +2.5% | 839,300 |
| 2018/11/22 | 1,190 | 1,202 | 1,148 | 1,195 | +19 | +1.6% | 774,300 |
| 2018/11/21 | 1,135 | 1,207 | 1,121 | 1,176 | +11 | +0.9% | 849,500 |
| 2018/11/20 | 1,172 | 1,199 | 1,146 | 1,165 | -37 | -3.1% | 1,038,300 |
| 2018/11/19 | 1,135 | 1,221 | 1,089 | 1,202 | +67 | +5.9% | 1,858,700 |
| 2018/11/16 | 1,205 | 1,228 | 1,133 | 1,135 | -77 | -6.4% | 1,340,100 |
| 2018/11/15 | 1,168 | 1,245 | 1,146 | 1,212 | +49 | +4.2% | 1,682,600 |
| 2018/11/14 | 1,225 | 1,243 | 1,162 | 1,163 | -72 | -5.8% | 1,297,700 |
| 2018/11/13 | 1,227 | 1,287 | 1,206 | 1,235 | -58 | -4.5% | 1,805,100 |
| 2018/11/12 | 1,331 | 1,340 | 1,271 | 1,293 | -56 | -4.2% | 1,962,700 |
| 2018/11/09 | 1,315 | 1,349 | 1,274 | 1,349 | +76 | +6% | 2,768,400 |
| 2018/11/08 | 1,288 | 1,320 | 1,225 | 1,273 | +17 | +1.4% | 2,230,900 |
| 2018/11/07 | 1,190 | 1,308 | 1,155 | 1,256 | +66 | +5.5% | 4,335,100 |
| 2018/11/06 | 1,130 | 1,227 | 1,048 | 1,190 | +90 | +8.2% | 4,466,900 |
| 2018/11/05 | 1,241 | 1,260 | 1,092 | 1,100 | -164 | -13% | 3,509,800 |
| 2018/11/02 | 1,420 | 1,453 | 1,230 | 1,264 | -164 | -11.5% | 4,308,100 |
| 2018/11/01 | 1,478 | 1,519 | 1,427 | 1,428 | -42 | -2.9% | 4,290,000 |
| 2018/10/31 | 1,340 | 1,505 | 1,326 | 1,470 | +158 | +12% | 5,743,500 |
| 2018/10/30 | 1,247 | 1,331 | 1,184 | 1,312 | +32 | +2.5% | 4,442,500 |
| 2018/10/29 | 1,375 | 1,383 | 1,260 | 1,280 | -55 | -4.1% | 3,402,900 |
| 2018/10/26 | 1,501 | 1,515 | 1,273 | 1,335 | -155 | -10.4% | 5,826,100 |
| 2018/10/25 | 1,457 | 1,527 | 1,435 | 1,490 | -9 | -0.6% | 4,585,200 |
| 2018/10/24 | 1,449 | 1,508 | 1,420 | 1,499 | +110 | +7.9% | 6,681,200 |
| 2018/10/23 | 1,398 | 1,423 | 1,331 | 1,389 | +22 | +1.6% | 2,780,900 |
| 2018/10/22 | 1,423 | 1,459 | 1,360 | 1,367 | -71 | -4.9% | 3,519,700 |
| 2018/10/19 | 1,350 | 1,444 | 1,330 | 1,438 | +66 | +4.8% | 6,443,200 |
| 2018/10/18 | 1,288 | 1,450 | 1,286 | 1,372 | +162 | +13.4% | 11,584,000 |
| 2018/10/17 | 1,262 | 1,280 | 1,174 | 1,210 | -30 | -2.4% | 3,186,700 |
| 2018/10/16 | 1,274 | 1,336 | 1,227 | 1,240 | -60 | -4.6% | 6,529,300 |
| 2018/10/15 | 1,300 | 1,300 | 1,272 | 1,300 | +300 | +30% | 1,444,500 |
| 2018/10/12 | 925 | 1,009 | 914 | 1,000 | +66 | +7.1% | 1,602,300 |
| 2018/10/11 | 897 | 955 | 893 | 934 | -23 | -2.4% | 1,410,300 |
| 2018/10/10 | 988 | 1,012 | 934 | 957 | -16 | -1.6% | 1,613,300 |
| 2018/10/09 | 999 | 1,018 | 968 | 973 | -28 | -2.8% | 1,172,200 |
| 2018/10/05 | 978 | 1,028 | 964 | 1,001 | -1 | -0.1% | 1,619,500 |
| 2018/10/04 | 1,017 | 1,031 | 990 | 1,002 | -18 | -1.8% | 1,515,100 |
| 2018/10/03 | 1,018 | 1,044 | 985 | 1,020 | +5 | +0.5% | 3,375,400 |
| 2018/10/02 | 950 | 1,018 | 900 | 1,015 | +70 | +7.4% | 3,495,400 |
| 2018/10/01 | 900 | 985 | 892 | 945 | +85 | +9.9% | 5,060,900 |
1451～
1500
件表示中 / 4039件
類似銘柄と比較する
現在ご覧いただいている「テクミラ」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 |
|---|---|---|---|---|---|---|---|---|
| テクミラ | 31,700円 | +14.5% | +127.3% | 1.58% | 18.76倍 | 0.60倍 |
|
受託開発はＡＩ・ＩｏＴ分野の開発に強み。中国でデバイス事業展開。ゲームコンテンツも |
| ユークス | 36,000円 | -17.0% | -59.9% | 2.78% | 44.55倍 | 1.31倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| シイエヌエス | 137,300円 | +13.6% | +4.0% | 3.57% | 8.16倍 | 1.09倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| スペースマーケ | 32,700円 | +15.5% | +48.7% | 0.00% | 29.43倍 | 7.22倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
| ＰＢシステムズ | 59,700円 | +10.1% | +3.9% | 1.68% | 14.62倍 | 2.61倍 |
|
基幹システムのクラウド化・仮想化が柱。ＶＲシアター「ＭｅｔａＷａｌｋｅｒｓ」も開発販売 |
市場注目の銘柄
チャート関連のコラム
