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 |
|---|---|---|---|---|---|---|---|
| 2008/08/07 | 920 | 920 | 806.7 | 833 | -77.3 | -8.5% | 249,900 |
| 2008/08/06 | 933.3 | 956.7 | 910.3 | 910.3 | -13 | -1.4% | 111,000 |
| 2008/08/05 | 959.7 | 959.7 | 884.3 | 923.3 | +57 | +6.6% | 233,400 |
| 2008/08/04 | 920 | 920 | 853.3 | 866.3 | -27 | -3% | 175,800 |
| 2008/08/01 | 953.3 | 953.7 | 873.3 | 893.3 | -86.7 | -8.8% | 362,400 |
| 2008/07/31 | 1,123.3 | 1,123.3 | 966.7 | 980 | -130 | -11.7% | 341,700 |
| 2008/07/30 | 1,166.7 | 1,173.3 | 1,110 | 1,110 | -30 | -2.6% | 129,900 |
| 2008/07/29 | 1,136.7 | 1,166.7 | 1,123.3 | 1,140 | -30 | -2.6% | 164,400 |
| 2008/07/28 | 1,176.7 | 1,216.7 | 1,150 | 1,170 | +10 | +0.9% | 189,600 |
| 2008/07/25 | 1,173.3 | 1,200 | 1,153.3 | 1,160 | -53.3 | -4.4% | 149,700 |
| 2008/07/24 | 1,210 | 1,253.3 | 1,183.3 | 1,213.3 | +30 | +2.5% | 260,700 |
| 2008/07/23 | 1,133.3 | 1,216.7 | 1,106.7 | 1,183.3 | +83.3 | +7.6% | 340,500 |
| 2008/07/22 | 1,200 | 1,200 | 1,076.7 | 1,100 | -103.3 | -8.6% | 340,200 |
| 2008/07/18 | 1,323.3 | 1,336.7 | 1,193.3 | 1,203.3 | -116.7 | -8.8% | 318,300 |
| 2008/07/17 | 1,386.7 | 1,416.7 | 1,310 | 1,320 | -46.7 | -3.4% | 313,800 |
| 2008/07/16 | 1,310 | 1,400 | 1,286.7 | 1,366.7 | +40 | +3% | 642,600 |
| 2008/07/15 | 1,503.3 | 1,520 | 1,286.7 | 1,326.7 | - | - | 658,500 |
| 2008/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/11 | 1,246.7 | 1,330 | 1,246.7 | 1,286.7 | +30 | +2.4% | 294,600 |
| 2008/07/10 | 1,200 | 1,310 | 1,186.7 | 1,256.7 | +10 | +0.8% | 334,800 |
| 2008/07/09 | 1,180 | 1,246.7 | 1,146.7 | 1,246.7 | +110 | +9.7% | 325,200 |
| 2008/07/08 | 1,260 | 1,270 | 1,126.7 | 1,136.7 | -140 | -11% | 369,300 |
| 2008/07/07 | 1,303.3 | 1,313.3 | 1,273.3 | 1,276.7 | -43.3 | -3.3% | 210,000 |
| 2008/07/04 | 1,406.7 | 1,430 | 1,300 | 1,320 | -53.3 | -3.9% | 391,800 |
| 2008/07/03 | 1,333.3 | 1,380 | 1,310 | 1,373.3 | +26.6 | +2% | 218,700 |
| 2008/07/02 | 1,410 | 1,450 | 1,333.3 | 1,346.7 | -80 | -5.6% | 295,500 |
| 2008/07/01 | 1,460 | 1,510 | 1,423.3 | 1,426.7 | -33.3 | -2.3% | 362,400 |
| 2008/06/30 | 1,376.7 | 1,480 | 1,333.3 | 1,460 | +66.7 | +4.8% | 348,900 |
| 2008/06/27 | 1,423.3 | 1,450 | 1,393.3 | 1,393.3 | -80 | -5.4% | 295,800 |
| 2008/06/26 | 1,506.7 | 1,543.3 | 1,453.3 | 1,473.3 | -3.4 | -0.2% | 378,900 |
| 2008/06/25 | 1,593.3 | 1,626.7 | 1,456.7 | 1,476.7 | -123.3 | -7.7% | 555,000 |
| 2008/06/24 | 1,716.7 | 1,790 | 1,570 | 1,600 | -133.3 | -7.7% | 738,600 |
| 2008/06/23 | 1,766.7 | 1,823.3 | 1,733.3 | 1,733.3 | -100 | -5.5% | 432,300 |
| 2008/06/20 | 1,866.7 | 1,950 | 1,810 | 1,833.3 | -63.4 | -3.3% | 1,108,200 |
| 2008/06/19 | 1,783.3 | 1,896.7 | 1,736.7 | 1,896.7 | +83.4 | +4.6% | 998,700 |
| 2008/06/18 | 1,700 | 1,863.3 | 1,673.3 | 1,813.3 | +146.6 | +8.8% | 1,333,500 |
| 2008/06/17 | 1,560 | 1,666.7 | 1,546.7 | 1,666.7 | +93.4 | +5.9% | 555,900 |
| 2008/06/16 | 1,646.7 | 1,686.7 | 1,566.7 | 1,573.3 | -56.7 | -3.5% | 765,300 |
| 2008/06/13 | 1,500 | 1,653.3 | 1,480 | 1,630 | +143.3 | +9.6% | 2,143,500 |
| 2008/06/12 | 1,440 | 1,586.7 | 1,410 | 1,486.7 | +13.4 | +0.9% | 956,400 |
| 2008/06/11 | 1,433.3 | 1,526.7 | 1,406.7 | 1,473.3 | +6.6 | +0.4% | 596,700 |
| 2008/06/10 | 1,666.7 | 1,670 | 1,466.7 | 1,466.7 | -200 | -12% | 749,700 |
| 2008/06/09 | 1,556.7 | 1,670 | 1,536.7 | 1,666.7 | +60 | +3.7% | 1,056,600 |
| 2008/06/06 | 1,710 | 1,793.3 | 1,570 | 1,606.7 | -93.3 | -5.5% | 1,982,700 |
| 2008/06/05 | 1,923.3 | 1,933.3 | 1,690 | 1,700 | -223.3 | -11.6% | 976,800 |
| 2008/06/04 | 2,063.3 | 2,093.3 | 1,903.3 | 1,923.3 | -73.4 | -3.7% | 1,385,100 |
| 2008/06/03 | 1,910 | 1,996.7 | 1,870 | 1,996.7 | +80 | +4.2% | 1,308,900 |
| 2008/06/02 | 1,986.7 | 2,030 | 1,883.3 | 1,916.7 | +23.4 | +1.2% | 666,600 |
| 2008/05/30 | 2,000 | 2,033.3 | 1,856.7 | 1,893.3 | -103.4 | -5.2% | 840,300 |
| 2008/05/29 | 2,133.3 | 2,186.7 | 1,953.3 | 1,996.7 | -203.3 | -9.2% | 1,581,600 |
3851～
3900
件表示中 / 3903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 | 38,800円 | +14.5% | +127.3% | 1.29% | 22.93倍 | 0.73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 |
| エルテス | 80,200円 | +10.2% | +74.8% | 0.00% | 32.26倍 | 1.90倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| Ｃｏｃｏｌｉｖｅ | 166,800円 | +30.2% | +57.1% | 0.00% | 31.82倍 | 14.40倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は約１０００社 |
| チエル | 61,300円 | +16.4% | +4.8% | 1.14% | 14.22倍 | 1.72倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| ホットリンク | 30,200円 | -5.0% | -37.3% | 0.00% | 50.93倍 | 0.77倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
市場注目の銘柄
チャート関連のコラム
