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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,355 | 1,357.5 | 1,317 | 1,323 | -25.5 | -1.9% | 435,600 |
| 2016/11/30 | 1,361 | 1,370 | 1,340 | 1,348.5 | -14 | -1% | 364,400 |
| 2016/11/29 | 1,382.5 | 1,388.5 | 1,355.5 | 1,362.5 | -15 | -1.1% | 394,800 |
| 2016/11/28 | 1,340 | 1,396 | 1,338 | 1,377.5 | +37.5 | +2.8% | 689,200 |
| 2016/11/25 | 1,349.5 | 1,355 | 1,320.5 | 1,340 | -2.5 | -0.2% | 440,800 |
| 2016/11/24 | 1,360.5 | 1,371.5 | 1,338.5 | 1,342.5 | -4 | -0.3% | 441,800 |
| 2016/11/22 | 1,312.5 | 1,354.5 | 1,285 | 1,346.5 | +20 | +1.5% | 485,400 |
| 2016/11/21 | 1,350 | 1,361 | 1,320 | 1,326.5 | -25.5 | -1.9% | 524,400 |
| 2016/11/18 | 1,350 | 1,370 | 1,326 | 1,352 | +8.5 | +0.6% | 596,600 |
| 2016/11/17 | 1,322.5 | 1,382.5 | 1,301 | 1,343.5 | +20 | +1.5% | 1,144,200 |
| 2016/11/16 | 1,250 | 1,329.5 | 1,237.5 | 1,323.5 | +80.5 | +6.5% | 1,274,200 |
| 2016/11/15 | 1,233 | 1,264.5 | 1,209 | 1,243 | +25 | +2.1% | 1,222,400 |
| 2016/11/14 | 1,166.5 | 1,244.5 | 1,151.5 | 1,218 | +51 | +4.4% | 541,800 |
| 2016/11/11 | 1,325 | 1,325 | 1,143 | 1,167 | -78.5 | -6.3% | 1,960,000 |
| 2016/11/10 | 1,224.5 | 1,265.5 | 1,206 | 1,245.5 | +94.5 | +8.2% | 1,046,800 |
| 2016/11/09 | 1,240 | 1,241.5 | 1,074 | 1,151 | -55.5 | -4.6% | 1,125,000 |
| 2016/11/08 | 1,250 | 1,275 | 1,201.5 | 1,206.5 | -37.5 | -3% | 814,200 |
| 2016/11/07 | 1,177 | 1,249.5 | 1,159 | 1,244 | +84.5 | +7.3% | 754,800 |
| 2016/11/04 | 1,158 | 1,176.5 | 1,130 | 1,159.5 | -8 | -0.7% | 469,200 |
| 2016/11/02 | 1,203.5 | 1,212.5 | 1,135.5 | 1,167.5 | -61 | -5% | 759,600 |
| 2016/11/01 | 1,226.5 | 1,230 | 1,170 | 1,228.5 | +2 | +0.2% | 603,800 |
| 2016/10/31 | 1,247 | 1,266.5 | 1,137.5 | 1,226.5 | -20 | -1.6% | 956,200 |
| 2016/10/28 | 1,219 | 1,257.5 | 1,201 | 1,246.5 | +37 | +3.1% | 1,219,400 |
| 2016/10/27 | 1,167.5 | 1,214.5 | 1,128.5 | 1,209.5 | +42 | +3.6% | 1,304,000 |
| 2016/10/26 | 1,097.5 | 1,182 | 1,089 | 1,167.5 | +67.5 | +6.1% | 1,865,200 |
| 2016/10/25 | 1,121 | 1,122.5 | 1,070.5 | 1,100 | -14 | -1.3% | 567,600 |
| 2016/10/24 | 1,070 | 1,149.5 | 1,070 | 1,114 | +42 | +3.9% | 1,126,400 |
| 2016/10/21 | 1,074.5 | 1,086 | 1,065 | 1,072 | -12 | -1.1% | 381,000 |
| 2016/10/20 | 1,100 | 1,107 | 1,080.5 | 1,084 | -18 | -1.6% | 306,400 |
| 2016/10/19 | 1,122 | 1,124 | 1,096 | 1,102 | -9 | -0.8% | 293,800 |
| 2016/10/18 | 1,060 | 1,112.5 | 1,057.5 | 1,111 | +56.5 | +5.4% | 463,000 |
| 2016/10/17 | 1,064.5 | 1,066 | 1,047.5 | 1,054.5 | -12 | -1.1% | 286,000 |
| 2016/10/14 | 1,050.5 | 1,072.5 | 1,045 | 1,066.5 | -1.5 | -0.1% | 258,400 |
| 2016/10/13 | 1,050 | 1,075.5 | 1,050 | 1,068 | +14.5 | +1.4% | 230,600 |
| 2016/10/12 | 1,080.5 | 1,082.5 | 1,050 | 1,053.5 | -41 | -3.7% | 488,400 |
| 2016/10/11 | 1,105.5 | 1,116 | 1,090 | 1,094.5 | -10 | -0.9% | 174,600 |
| 2016/10/07 | 1,112.5 | 1,117 | 1,079 | 1,104.5 | +1 | +0.1% | 259,800 |
| 2016/10/06 | 1,135 | 1,140 | 1,096 | 1,103.5 | -31 | -2.7% | 415,600 |
| 2016/10/05 | 1,151 | 1,159 | 1,127.5 | 1,134.5 | -31.5 | -2.7% | 485,000 |
| 2016/10/04 | 1,118.5 | 1,169 | 1,115.5 | 1,166 | +57 | +5.1% | 909,800 |
| 2016/10/03 | 1,113.5 | 1,144 | 1,100 | 1,109 | +22 | +2% | 770,200 |
| 2016/09/30 | 1,080 | 1,093.5 | 1,068 | 1,087 | +8 | +0.7% | 341,000 |
| 2016/09/29 | 1,076 | 1,089.5 | 1,052 | 1,079 | +6.5 | +0.6% | 318,600 |
| 2016/09/28 | 1,040 | 1,073 | 1,027.5 | 1,072.5 | +35 | +3.4% | 295,200 |
| 2016/09/27 | 1,060 | 1,060 | 1,026.5 | 1,037.5 | -15.5 | -1.5% | 216,000 |
| 2016/09/26 | 1,024 | 1,065 | 1,023.5 | 1,053 | +33 | +3.2% | 370,400 |
| 2016/09/23 | 1,008.5 | 1,027 | 1,002 | 1,020 | +12.5 | +1.2% | 157,600 |
| 2016/09/21 | 1,000 | 1,010 | 976.5 | 1,007.5 | +9.5 | +1% | 164,400 |
| 2016/09/20 | 1,002.5 | 1,017.5 | 991 | 998 | -5 | -0.5% | 119,400 |
| 2016/09/16 | 995.5 | 1,007 | 990.5 | 1,003 | +14.5 | +1.5% | 112,400 |
1951～
2000
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
