テクノスジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,128 | 1,148 | 1,128 | 1,136 | ±0 | ±0% | 93,200 |
| 2017/07/10 | 1,131 | 1,140 | 1,123 | 1,136 | +12 | +1.1% | 88,800 |
| 2017/07/07 | 1,118 | 1,135 | 1,115 | 1,124 | +2 | +0.2% | 89,400 |
| 2017/07/06 | 1,131 | 1,146 | 1,120 | 1,122 | -20 | -1.8% | 105,000 |
| 2017/07/05 | 1,133 | 1,147 | 1,124 | 1,142 | +3 | +0.3% | 91,900 |
| 2017/07/04 | 1,180 | 1,180 | 1,131 | 1,139 | -27 | -2.3% | 125,000 |
| 2017/07/03 | 1,170 | 1,180 | 1,148 | 1,166 | +4 | +0.3% | 136,400 |
| 2017/06/30 | 1,157 | 1,171 | 1,151 | 1,162 | -18 | -1.5% | 106,300 |
| 2017/06/29 | 1,178 | 1,182 | 1,156 | 1,180 | +18 | +1.5% | 152,200 |
| 2017/06/28 | 1,179 | 1,182 | 1,155 | 1,162 | -26 | -2.2% | 166,600 |
| 2017/06/27 | 1,190 | 1,196 | 1,170 | 1,188 | +10 | +0.8% | 148,400 |
| 2017/06/26 | 1,162 | 1,187 | 1,161 | 1,178 | +22 | +1.9% | 202,900 |
| 2017/06/23 | 1,198 | 1,204 | 1,146 | 1,156 | -27 | -2.3% | 250,800 |
| 2017/06/22 | 1,153 | 1,191 | 1,151 | 1,183 | +34 | +3% | 245,300 |
| 2017/06/21 | 1,150 | 1,164 | 1,141 | 1,149 | -2 | -0.2% | 92,000 |
| 2017/06/20 | 1,155 | 1,164 | 1,138 | 1,151 | +6 | +0.5% | 131,300 |
| 2017/06/19 | 1,125 | 1,159 | 1,125 | 1,145 | +20 | +1.8% | 135,600 |
| 2017/06/16 | 1,120 | 1,139 | 1,120 | 1,125 | -3 | -0.3% | 84,200 |
| 2017/06/15 | 1,120 | 1,134 | 1,111 | 1,128 | -1 | -0.1% | 99,900 |
| 2017/06/14 | 1,132 | 1,149 | 1,120 | 1,129 | -4 | -0.4% | 140,300 |
| 2017/06/13 | 1,170 | 1,170 | 1,133 | 1,133 | -39 | -3.3% | 168,100 |
| 2017/06/12 | 1,144 | 1,177 | 1,136 | 1,172 | +36 | +3.2% | 204,500 |
| 2017/06/09 | 1,124 | 1,143 | 1,118 | 1,136 | +17 | +1.5% | 178,700 |
| 2017/06/08 | 1,173 | 1,173 | 1,119 | 1,119 | -24 | -2.1% | 222,300 |
| 2017/06/07 | 1,119 | 1,147 | 1,107 | 1,143 | +27 | +2.4% | 240,600 |
| 2017/06/06 | 1,147 | 1,155 | 1,111 | 1,116 | -38 | -3.3% | 324,300 |
| 2017/06/05 | 1,174 | 1,184 | 1,141 | 1,154 | -32 | -2.7% | 238,400 |
| 2017/06/02 | 1,211 | 1,215 | 1,174 | 1,186 | -29 | -2.4% | 269,000 |
| 2017/06/01 | 1,218 | 1,228 | 1,203 | 1,215 | -3 | -0.2% | 235,200 |
| 2017/05/31 | 1,199 | 1,223 | 1,182 | 1,218 | +20 | +1.7% | 255,100 |
| 2017/05/30 | 1,220 | 1,225 | 1,193 | 1,198 | -12 | -1% | 216,100 |
| 2017/05/29 | 1,229 | 1,234 | 1,205 | 1,210 | +5 | +0.4% | 366,800 |
| 2017/05/26 | 1,223 | 1,224 | 1,192 | 1,205 | ±0 | ±0% | 318,800 |
| 2017/05/25 | 1,196 | 1,222 | 1,182 | 1,205 | +24 | +2% | 638,600 |
| 2017/05/24 | 1,157 | 1,193 | 1,151 | 1,181 | +29 | +2.5% | 358,300 |
| 2017/05/23 | 1,151 | 1,167 | 1,147 | 1,152 | +1 | +0.1% | 169,900 |
| 2017/05/22 | 1,157 | 1,167 | 1,145 | 1,151 | -6 | -0.5% | 176,200 |
| 2017/05/19 | 1,168 | 1,183 | 1,150 | 1,157 | ±0 | ±0% | 135,800 |
| 2017/05/18 | 1,160 | 1,187 | 1,152 | 1,157 | -31 | -2.6% | 246,500 |
| 2017/05/17 | 1,142 | 1,190 | 1,142 | 1,188 | +46 | +4% | 572,700 |
| 2017/05/16 | 1,130 | 1,169 | 1,123 | 1,142 | +24 | +2.1% | 572,600 |
| 2017/05/15 | 1,025 | 1,123 | 1,025 | 1,118 | +93 | +9.1% | 440,300 |
| 2017/05/12 | 1,025 | 1,028 | 1,010 | 1,025 | -1 | -0.1% | 97,400 |
| 2017/05/11 | 1,031 | 1,052 | 1,021 | 1,026 | -7 | -0.7% | 110,200 |
| 2017/05/10 | 1,034 | 1,045 | 1,029 | 1,033 | -14 | -1.3% | 121,300 |
| 2017/05/09 | 1,053 | 1,073 | 1,044 | 1,047 | -6 | -0.6% | 125,300 |
| 2017/05/08 | 1,040 | 1,062 | 1,035 | 1,053 | +27 | +2.6% | 132,700 |
| 2017/05/02 | 1,030 | 1,036 | 1,023 | 1,026 | -6 | -0.6% | 73,000 |
| 2017/05/01 | 1,029 | 1,039 | 1,015 | 1,032 | +7 | +0.7% | 102,100 |
| 2017/04/28 | 1,066 | 1,069 | 1,020 | 1,025 | -32 | -3% | 141,800 |
1801～
1850
件表示中 / 2923件
類似銘柄と比較する
現在ご覧いただいている「テクノスＪＰＮ」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 |
|---|---|---|---|---|---|---|---|---|
| テクノスＪＰＮ | 78,000円 | +13.1% | +6.3% | 2.44% | 13.25倍 | 2.05倍 |
|
ＥＲＰ、ＣＲＭの導入を支援。独自の企業間協調プラットフォームＣＢＰを第３の柱に育成 |
| ファーストＡ | 148,400円 | +34.2% | +42.7% | 0.07% | 36.77倍 | 16.25倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| 日本ＢＳ放 | 89,500円 | +0.6% | -3.1% | 3.35% | 11.33倍 | 0.68倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
| ユニリタ | 198,800円 | +4.3% | +2.2% | 3.52% | 17.75倍 | 1.28倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| アイエスビー | 138,500円 | +4.1% | -9.3% | 3.32% | 9.78倍 | 1.25倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
市場注目の銘柄
チャート関連のコラム
