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 |
|---|---|---|---|---|---|---|---|
| 2013/11/22 | 1,436 | 1,438 | 1,390 | 1,405 | -23 | -1.6% | 132,000 |
| 2013/11/21 | 1,441 | 1,458 | 1,415 | 1,428 | -14 | -1% | 91,800 |
| 2013/11/20 | 1,459 | 1,466 | 1,433 | 1,442 | -4 | -0.3% | 84,500 |
| 2013/11/19 | 1,447 | 1,486 | 1,442 | 1,446 | -14 | -1% | 94,300 |
| 2013/11/18 | 1,415 | 1,472 | 1,415 | 1,460 | +36 | +2.5% | 167,900 |
| 2013/11/15 | 1,431 | 1,448 | 1,420 | 1,424 | -1 | -0.1% | 121,100 |
| 2013/11/14 | 1,395 | 1,448 | 1,384 | 1,425 | +44 | +3.2% | 269,000 |
| 2013/11/13 | 1,380 | 1,405 | 1,370 | 1,381 | -10 | -0.7% | 231,400 |
| 2013/11/12 | 1,380 | 1,444 | 1,361 | 1,391 | -17 | -1.2% | 348,600 |
| 2013/11/11 | 1,471 | 1,512 | 1,405 | 1,408 | -99 | -6.6% | 321,000 |
| 2013/11/08 | 1,516 | 1,544 | 1,477 | 1,507 | -23 | -1.5% | 237,500 |
| 2013/11/07 | 1,530 | 1,594 | 1,524 | 1,530 | +7 | +0.5% | 277,200 |
| 2013/11/06 | 1,525 | 1,548 | 1,511 | 1,523 | -14 | -0.9% | 165,300 |
| 2013/11/05 | 1,550 | 1,555 | 1,491 | 1,537 | +13 | +0.9% | 187,300 |
| 2013/11/01 | 1,571 | 1,578 | 1,472 | 1,524 | +8 | +0.5% | 467,900 |
| 2013/10/31 | 1,567 | 1,589 | 1,516 | 1,516 | -19 | -1.2% | 452,900 |
| 2013/10/30 | 1,649 | 1,662 | 1,526 | 1,535 | -127 | -7.6% | 780,000 |
| 2013/10/29 | 1,716 | 1,728 | 1,644 | 1,662 | -60 | -3.5% | 869,700 |
| 2013/10/28 | 1,800 | 1,816 | 1,703 | 1,722 | -38 | -2.2% | 2,793,900 |
| 2013/10/25 | 1,700 | 1,848 | 1,628 | 1,760 | +256 | +17% | 10,213,900 |
| 2013/10/24 | 1,450 | 1,519 | 1,448 | 1,504 | +30 | +2% | 243,600 |
| 2013/10/23 | 1,479 | 1,555 | 1,458 | 1,474 | -19 | -1.3% | 691,100 |
| 2013/10/22 | 1,422 | 1,494 | 1,415 | 1,493 | +60 | +4.2% | 450,800 |
| 2013/10/21 | 1,450 | 1,470 | 1,422 | 1,433 | -32 | -2.2% | 378,500 |
| 2013/10/18 | 1,508 | 1,518 | 1,454 | 1,465 | -42 | -2.8% | 509,700 |
| 2013/10/17 | 1,505 | 1,559 | 1,501 | 1,507 | -3 | -0.2% | 713,700 |
| 2013/10/16 | 1,511 | 1,600 | 1,501 | 1,510 | -120 | -7.4% | 1,691,100 |
| 2013/10/15 | 1,520 | 1,730 | 1,515 | 1,630 | +181 | +12.5% | 3,951,500 |
| 2013/10/11 | 1,490 | 1,510 | 1,411 | 1,449 | +14 | +1% | 562,400 |
| 2013/10/10 | 1,435 | 1,493 | 1,362 | 1,435 | +25 | +1.8% | 1,570,600 |
| 2013/10/09 | 1,251 | 1,436 | 1,240 | 1,410 | +135 | +10.6% | 1,099,700 |
| 2013/10/08 | 1,283 | 1,310 | 1,231 | 1,275 | -45 | -3.4% | 348,000 |
| 2013/10/07 | 1,315 | 1,388 | 1,290 | 1,320 | -3 | -0.2% | 714,800 |
| 2013/10/04 | 1,380 | 1,384 | 1,306 | 1,323 | -73 | -5.2% | 344,500 |
| 2013/10/03 | 1,333 | 1,420 | 1,333 | 1,396 | +38 | +2.8% | 476,100 |
| 2013/10/02 | 1,381 | 1,401 | 1,333 | 1,358 | -29 | -2.1% | 274,700 |
| 2013/10/01 | 1,400 | 1,425 | 1,376 | 1,387 | -13 | -0.9% | 212,900 |
| 2013/09/30 | 1,403 | 1,430 | 1,376 | 1,400 | +10 | +0.7% | 167,300 |
| 2013/09/27 | 1,392 | 1,438 | 1,368 | 1,390 | ±0 | ±0% | 208,100 |
| 2013/09/26 | 1,360 | 1,416 | 1,355 | 1,390 | +2 | +0.1% | 147,000 |
| 2013/09/25 | 1,440 | 1,443 | 1,382 | 1,388 | -61 | -4.2% | 257,700 |
| 2013/09/24 | 1,500 | 1,500 | 1,446 | 1,449 | -33 | -2.2% | 160,400 |
| 2013/09/20 | 1,503 | 1,511 | 1,471 | 1,482 | -33 | -2.2% | 148,900 |
| 2013/09/19 | 1,475 | 1,539 | 1,461 | 1,515 | +61 | +4.2% | 413,000 |
| 2013/09/18 | 1,458 | 1,477 | 1,425 | 1,454 | +6 | +0.4% | 237,500 |
| 2013/09/17 | 1,450 | 1,583 | 1,433 | 1,448 | -58 | -3.9% | 638,500 |
| 2013/09/13 | 1,450 | 1,644 | 1,425 | 1,506 | +146 | +10.7% | 1,340,600 |
| 2013/09/12 | 1,364 | 1,409 | 1,355 | 1,360 | -32 | -2.3% | 193,800 |
| 2013/09/11 | 1,381 | 1,445 | 1,360 | 1,392 | +32 | +2.4% | 406,100 |
| 2013/09/10 | 1,450 | 1,463 | 1,330 | 1,360 | -107 | -7.3% | 534,600 |
2651～
2700
件表示中 / 4001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 | 35,700円 | +14.5% | +127.3% | 1.40% | 21.12倍 | 0.67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 |
| トーシンＨＤ | 69,900円 | +2.0% | +3.8% | 2.86% | 10.04倍 | 1.22倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| ブロドエンタ | 74,100円 | +21.3% | +37.7% | 0.00% | 13.49倍 | 4.48倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
| シイエヌエス | 152,600円 | +13.6% | +4.0% | 3.21% | 9.07倍 | 1.21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 |
| ユビキタスＡＩ | 42,300円 | +15.6% | -56.3% | 0.00% | - | 1.90倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。ＩｏＴ関連ソリューションを展開 |
市場注目の銘柄
チャート関連のコラム
