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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 830 | 831.3 | 786.7 | 803.7 | +11.7 | +1.5% | 111,600 |
| 2010/05/25 | 893 | 899.7 | 790 | 792 | -85.7 | -9.8% | 140,400 |
| 2010/05/24 | 853.7 | 891.7 | 833.7 | 877.7 | +39.7 | +4.7% | 113,400 |
| 2010/05/21 | 816.7 | 850 | 810 | 838 | -28.7 | -3.3% | 167,400 |
| 2010/05/20 | 884 | 908.3 | 864 | 866.7 | -43.3 | -4.8% | 173,700 |
| 2010/05/19 | 863.3 | 924.3 | 843.3 | 910 | +13.3 | +1.5% | 183,000 |
| 2010/05/18 | 969.7 | 983.3 | 884 | 896.7 | -58.3 | -6.1% | 163,800 |
| 2010/05/17 | 1,025 | 1,028.3 | 940 | 955 | -88.3 | -8.5% | 161,700 |
| 2010/05/14 | 1,033.3 | 1,060 | 1,016.7 | 1,043.3 | -11.7 | -1.1% | 90,900 |
| 2010/05/13 | 1,053.3 | 1,065 | 1,013.3 | 1,055 | +38.3 | +3.8% | 120,600 |
| 2010/05/12 | 1,033.3 | 1,080 | 986.7 | 1,016.7 | +10 | +1% | 125,100 |
| 2010/05/11 | 1,116.7 | 1,143.3 | 1,000 | 1,006.7 | -88.3 | -8.1% | 225,000 |
| 2010/05/10 | 996.7 | 1,116.7 | 996.7 | 1,095 | +95 | +9.5% | 258,900 |
| 2010/05/07 | 958.3 | 1,015 | 937.7 | 1,000 | -38.3 | -3.7% | 308,700 |
| 2010/05/06 | 1,083.3 | 1,126.7 | 1,038.3 | 1,038.3 | -78.4 | -7% | 195,000 |
| 2010/04/30 | 1,150 | 1,156.7 | 1,100 | 1,116.7 | -13.3 | -1.2% | 185,400 |
| 2010/04/28 | 1,110 | 1,196.7 | 1,085 | 1,130 | -3.3 | -0.3% | 421,500 |
| 2010/04/27 | 1,151.7 | 1,173.3 | 1,126.7 | 1,133.3 | -50 | -4.2% | 282,900 |
| 2010/04/26 | 1,230 | 1,231.7 | 1,173.3 | 1,183.3 | -30 | -2.5% | 297,300 |
| 2010/04/23 | 1,208.3 | 1,261.7 | 1,190 | 1,213.3 | +13.3 | +1.1% | 440,400 |
| 2010/04/22 | 1,270 | 1,290 | 1,200 | 1,200 | +133.3 | +12.5% | 1,489,200 |
| 2010/04/21 | 976.7 | 1,090 | 968 | 1,066.7 | +123.4 | +13.1% | 1,397,100 |
| 2010/04/20 | 1,131.7 | 1,221.7 | 875 | 943.3 | -95 | -9.1% | 1,783,800 |
| 2010/04/19 | 921 | 1,038.3 | 894.7 | 1,038.3 | +167.3 | +19.2% | 828,600 |
| 2010/04/16 | 942.7 | 943 | 870.7 | 871 | -59 | -6.3% | 387,900 |
| 2010/04/15 | 963 | 963 | 916.7 | 930 | -20 | -2.1% | 315,900 |
| 2010/04/14 | 900 | 996.7 | 856.7 | 950 | +62.7 | +7.1% | 847,800 |
| 2010/04/13 | 755.7 | 903.3 | 750.3 | 887.3 | +139 | +18.6% | 533,400 |
| 2010/04/12 | 763.3 | 783 | 743.7 | 748.3 | +11.6 | +1.6% | 343,500 |
| 2010/04/09 | 743.7 | 754.7 | 730 | 736.7 | +3.4 | +0.5% | 192,600 |
| 2010/04/08 | 706 | 744 | 706 | 733.3 | +21.6 | +3% | 119,700 |
| 2010/04/07 | 715.3 | 730 | 701.7 | 711.7 | +0.7 | +0.1% | 110,400 |
| 2010/04/06 | 727.3 | 739.7 | 706.7 | 711 | -33 | -4.4% | 168,900 |
| 2010/04/05 | 680 | 756.7 | 674.7 | 744 | +72.3 | +10.8% | 386,400 |
| 2010/04/02 | 678 | 686.7 | 670.3 | 671.7 | -6 | -0.9% | 46,500 |
| 2010/04/01 | 675 | 692.3 | 658.3 | 677.7 | +12.7 | +1.9% | 103,500 |
| 2010/03/31 | 689 | 692.3 | 664.3 | 665 | -15 | -2.2% | 94,800 |
| 2010/03/30 | 650.7 | 696.3 | 650.7 | 680 | +26.7 | +4.1% | 99,000 |
| 2010/03/29 | 639.7 | 661.7 | 634.7 | 653.3 | +7.6 | +1.2% | 55,800 |
| 2010/03/26 | 673.3 | 678.3 | 636.7 | 645.7 | -23 | -3.4% | 124,800 |
| 2010/03/25 | 690 | 703.3 | 668.7 | 668.7 | -4.6 | -0.7% | 188,400 |
| 2010/03/24 | 698.7 | 708.3 | 666.7 | 673.3 | -15.4 | -2.2% | 96,000 |
| 2010/03/23 | 653.7 | 696.7 | 631.3 | 688.7 | +32 | +4.9% | 162,600 |
| 2010/03/19 | 660 | 668 | 641 | 656.7 | +10.7 | +1.7% | 147,900 |
| 2010/03/18 | 615.3 | 653.3 | 604 | 646 | +30.3 | +4.9% | 124,500 |
| 2010/03/17 | 593.3 | 640.7 | 589.7 | 615.7 | +28.4 | +4.8% | 149,100 |
| 2010/03/16 | 600 | 608.3 | 586.7 | 587.3 | -6.4 | -1.1% | 46,500 |
| 2010/03/15 | 593.7 | 609.3 | 583.3 | 593.7 | +6 | +1% | 55,800 |
| 2010/03/12 | 597 | 604.7 | 586.7 | 587.7 | -8.3 | -1.4% | 57,600 |
| 2010/03/11 | 607.3 | 608.3 | 593.3 | 596 | -6.7 | -1.1% | 47,700 |
3551～
3600
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
