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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 992.5 | 1,000 | 975 | 988.5 | -11.5 | -1.2% | 166,000 |
| 2016/09/14 | 1,010 | 1,014 | 995.5 | 1,000 | -24.5 | -2.4% | 163,600 |
| 2016/09/13 | 1,024 | 1,032.5 | 1,013 | 1,024.5 | +16 | +1.6% | 121,000 |
| 2016/09/12 | 1,010 | 1,017.5 | 1,003 | 1,008.5 | -25 | -2.4% | 215,400 |
| 2016/09/09 | 1,041.5 | 1,048.5 | 1,030 | 1,033.5 | -18 | -1.7% | 227,600 |
| 2016/09/08 | 1,079 | 1,079 | 1,045.5 | 1,051.5 | -14 | -1.3% | 162,800 |
| 2016/09/07 | 1,045 | 1,069.5 | 1,035 | 1,065.5 | +19 | +1.8% | 181,400 |
| 2016/09/06 | 1,047 | 1,061 | 1,040.5 | 1,046.5 | -1.5 | -0.1% | 153,400 |
| 2016/09/05 | 1,085 | 1,092.5 | 1,043.5 | 1,048 | -24 | -2.2% | 266,600 |
| 2016/09/02 | 1,067 | 1,086 | 1,019 | 1,072 | +28.5 | +2.7% | 490,400 |
| 2016/09/01 | 1,031 | 1,052.5 | 1,025 | 1,043.5 | +5.5 | +0.5% | 196,800 |
| 2016/08/31 | 1,075 | 1,081.5 | 1,029 | 1,038 | -35 | -3.3% | 349,600 |
| 2016/08/30 | 1,085 | 1,108.5 | 1,065 | 1,073 | -15 | -1.4% | 209,600 |
| 2016/08/29 | 1,089 | 1,097 | 1,075.5 | 1,088 | +20 | +1.9% | 164,400 |
| 2016/08/26 | 1,085 | 1,095 | 1,058 | 1,068 | -29 | -2.6% | 251,600 |
| 2016/08/25 | 1,138 | 1,142.5 | 1,090 | 1,097 | -42 | -3.7% | 199,800 |
| 2016/08/24 | 1,127.5 | 1,146.5 | 1,122 | 1,139 | +16 | +1.4% | 239,200 |
| 2016/08/23 | 1,117 | 1,134.5 | 1,095 | 1,123 | +21 | +1.9% | 257,800 |
| 2016/08/22 | 1,090.5 | 1,125 | 1,080 | 1,102 | +9.5 | +0.9% | 297,800 |
| 2016/08/19 | 1,055 | 1,092.5 | 1,047.5 | 1,092.5 | +54 | +5.2% | 225,800 |
| 2016/08/18 | 1,066 | 1,087 | 1,033.5 | 1,038.5 | -47.5 | -4.4% | 322,800 |
| 2016/08/17 | 1,144 | 1,154.5 | 1,066 | 1,086 | -55 | -4.8% | 563,000 |
| 2016/08/16 | 1,105.5 | 1,157 | 1,097.5 | 1,141 | +44.5 | +4.1% | 481,200 |
| 2016/08/15 | 1,107.5 | 1,115 | 1,085 | 1,096.5 | -3.5 | -0.3% | 183,000 |
| 2016/08/12 | 1,043 | 1,120 | 1,037 | 1,100 | +61 | +5.9% | 370,400 |
| 2016/08/10 | 1,042.5 | 1,052.5 | 1,022 | 1,039 | +9.5 | +0.9% | 180,200 |
| 2016/08/09 | 996 | 1,037.5 | 996 | 1,029.5 | +20 | +2% | 154,600 |
| 2016/08/08 | 1,030 | 1,041.5 | 981 | 1,009.5 | -14.5 | -1.4% | 293,200 |
| 2016/08/05 | 1,082.5 | 1,095 | 1,011.5 | 1,024 | -35 | -3.3% | 368,400 |
| 2016/08/04 | 1,120 | 1,122.5 | 1,030 | 1,059 | -44.5 | -4% | 426,200 |
| 2016/08/03 | 1,121.5 | 1,172.5 | 1,080 | 1,103.5 | -46.5 | -4% | 654,000 |
| 2016/08/02 | 1,121.5 | 1,179.5 | 1,115 | 1,150 | +42.5 | +3.8% | 905,200 |
| 2016/08/01 | 1,032 | 1,121.5 | 1,004 | 1,107.5 | +75.5 | +7.3% | 700,600 |
| 2016/07/29 | 1,015 | 1,033 | 952.5 | 1,032 | +11.5 | +1.1% | 336,400 |
| 2016/07/28 | 969.5 | 1,035 | 967 | 1,020.5 | +59.5 | +6.2% | 465,200 |
| 2016/07/27 | 952.5 | 980 | 946.5 | 961 | +4.5 | +0.5% | 126,400 |
| 2016/07/26 | 984 | 989 | 951 | 956.5 | -27.5 | -2.8% | 139,400 |
| 2016/07/25 | 957 | 1,012.5 | 941 | 984 | +31.5 | +3.3% | 260,800 |
| 2016/07/22 | 958 | 983 | 942 | 952.5 | -19.5 | -2% | 187,200 |
| 2016/07/21 | 992.5 | 998.5 | 964 | 972 | -20.5 | -2.1% | 198,800 |
| 2016/07/20 | 989.5 | 1,000.5 | 980.5 | 992.5 | +1 | +0.1% | 164,600 |
| 2016/07/19 | 973 | 997.5 | 959 | 991.5 | +22.5 | +2.3% | 194,600 |
| 2016/07/15 | 1,002 | 1,010 | 962 | 969 | -35.5 | -3.5% | 321,800 |
| 2016/07/14 | 986.5 | 1,017.5 | 975 | 1,004.5 | +1 | +0.1% | 316,200 |
| 2016/07/13 | 1,054.5 | 1,060 | 991.5 | 1,003.5 | -37.5 | -3.6% | 357,800 |
| 2016/07/12 | 1,057.5 | 1,073 | 1,032.5 | 1,041 | +12 | +1.2% | 247,800 |
| 2016/07/11 | 1,027.5 | 1,057 | 1,000 | 1,029 | +64 | +6.6% | 274,000 |
| 2016/07/08 | 990 | 1,015 | 939 | 965 | -38.5 | -3.8% | 435,600 |
| 2016/07/07 | 1,025 | 1,044.5 | 995 | 1,003.5 | -44.5 | -4.2% | 191,000 |
| 2016/07/06 | 1,060 | 1,067.5 | 1,010 | 1,048 | -48 | -4.4% | 323,000 |
2001～
2050
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
