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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,218 | 1,243 | 1,211 | 1,211 | +3 | +0.2% | 215,600 |
| 2017/02/14 | 1,210 | 1,222 | 1,202 | 1,208 | +4 | +0.3% | 195,400 |
| 2017/02/13 | 1,212 | 1,217 | 1,197 | 1,204 | ±0 | ±0% | 166,100 |
| 2017/02/10 | 1,208 | 1,215 | 1,195 | 1,204 | +5 | +0.4% | 135,800 |
| 2017/02/09 | 1,209 | 1,213 | 1,194 | 1,199 | -19 | -1.6% | 129,500 |
| 2017/02/08 | 1,202 | 1,219 | 1,193 | 1,218 | +16 | +1.3% | 101,400 |
| 2017/02/07 | 1,210 | 1,210 | 1,191 | 1,202 | -3 | -0.2% | 100,100 |
| 2017/02/06 | 1,213 | 1,217 | 1,195 | 1,205 | +12 | +1% | 129,900 |
| 2017/02/03 | 1,215 | 1,218 | 1,160 | 1,193 | -13 | -1.1% | 287,900 |
| 2017/02/02 | 1,220 | 1,239 | 1,205 | 1,206 | -8 | -0.7% | 276,000 |
| 2017/02/01 | 1,240 | 1,246 | 1,200 | 1,214 | -94 | -7.2% | 873,100 |
| 2017/01/31 | 1,330 | 1,330 | 1,303 | 1,308 | -21 | -1.6% | 171,900 |
| 2017/01/30 | 1,310 | 1,338 | 1,302 | 1,329 | +17 | +1.3% | 209,000 |
| 2017/01/27 | 1,340 | 1,342 | 1,305 | 1,312 | -18 | -1.4% | 197,200 |
| 2017/01/26 | 1,360 | 1,364 | 1,321 | 1,330 | -11 | -0.8% | 228,900 |
| 2017/01/25 | 1,336 | 1,355 | 1,323 | 1,341 | +21 | +1.6% | 261,300 |
| 2017/01/24 | 1,306 | 1,337 | 1,301 | 1,320 | +18 | +1.4% | 204,500 |
| 2017/01/23 | 1,261 | 1,310 | 1,261 | 1,302 | +33 | +2.6% | 141,700 |
| 2017/01/20 | 1,290 | 1,294 | 1,261 | 1,269 | -11 | -0.9% | 138,000 |
| 2017/01/19 | 1,286 | 1,307 | 1,280 | 1,280 | +4 | +0.3% | 149,300 |
| 2017/01/18 | 1,271 | 1,291 | 1,263 | 1,276 | -14 | -1.1% | 170,500 |
| 2017/01/17 | 1,313 | 1,313 | 1,281 | 1,290 | -16 | -1.2% | 187,800 |
| 2017/01/16 | 1,321 | 1,330 | 1,290 | 1,306 | -15 | -1.1% | 230,800 |
| 2017/01/13 | 1,270 | 1,347 | 1,270 | 1,321 | +21 | +1.6% | 356,200 |
| 2017/01/12 | 1,333 | 1,348 | 1,287 | 1,300 | -40 | -3% | 397,400 |
| 2017/01/11 | 1,347 | 1,360 | 1,323 | 1,340 | -8 | -0.6% | 266,500 |
| 2017/01/10 | 1,375 | 1,398 | 1,328 | 1,348 | -3 | -0.2% | 622,300 |
| 2017/01/06 | 1,307 | 1,365 | 1,300 | 1,351 | +58 | +4.5% | 733,800 |
| 2017/01/05 | 1,287 | 1,305 | 1,282 | 1,293 | +2 | +0.2% | 269,100 |
| 2017/01/04 | 1,311 | 1,327 | 1,283 | 1,291 | +26 | +2.1% | 494,200 |
| 2016/12/30 | 1,230 | 1,280 | 1,220 | 1,265 | +28 | +2.3% | 428,400 |
| 2016/12/29 | 1,237 | 1,256 | 1,216 | 1,237 | ±0 | ±0% | 375,200 |
| 2016/12/28 | 1,218 | 1,259 | 1,210 | 1,237 | +32 | +2.7% | 460,800 |
| 2016/12/27 | 1,189 | 1,229 | 1,179 | 1,205 | +41 | +3.5% | 472,600 |
| 2016/12/26 | 1,122 | 1,180 | 1,122 | 1,164 | +37 | +3.3% | 282,400 |
| 2016/12/22 | 1,132 | 1,149 | 1,121 | 1,127 | -13 | -1.1% | 177,800 |
| 2016/12/21 | 1,156 | 1,170 | 1,135 | 1,140 | -13 | -1.1% | 323,900 |
| 2016/12/20 | 1,126 | 1,165 | 1,122 | 1,153 | +31 | +2.8% | 324,600 |
| 2016/12/19 | 1,157 | 1,157 | 1,113 | 1,122 | -40 | -3.4% | 347,800 |
| 2016/12/16 | 1,171 | 1,180 | 1,138 | 1,162 | -25 | -2.1% | 421,600 |
| 2016/12/15 | 1,199 | 1,207 | 1,160 | 1,187 | -24 | -2% | 385,500 |
| 2016/12/14 | 1,255 | 1,259 | 1,210 | 1,211 | -34.5 | -2.8% | 286,600 |
| 2016/12/13 | 1,209 | 1,260 | 1,207.5 | 1,245.5 | +11.5 | +0.9% | 360,800 |
| 2016/12/12 | 1,275 | 1,279.5 | 1,229 | 1,234 | -19.5 | -1.6% | 325,600 |
| 2016/12/09 | 1,209 | 1,267.5 | 1,193 | 1,253.5 | -89.5 | -6.7% | 1,276,800 |
| 2016/12/08 | 1,373 | 1,378.5 | 1,316.5 | 1,343 | -30 | -2.2% | 441,800 |
| 2016/12/07 | 1,342 | 1,380 | 1,340 | 1,373 | +30 | +2.2% | 442,600 |
| 2016/12/06 | 1,343.5 | 1,346.5 | 1,321.5 | 1,343 | +11 | +0.8% | 265,400 |
| 2016/12/05 | 1,283 | 1,343 | 1,277 | 1,332 | +35.5 | +2.7% | 278,600 |
| 2016/12/02 | 1,301.5 | 1,313.5 | 1,270.5 | 1,296.5 | -26.5 | -2% | 435,200 |
1901～
1950
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
