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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,115 | 1,134.5 | 1,075 | 1,096 | -18.5 | -1.7% | 296,000 |
| 2016/07/04 | 1,090 | 1,193.5 | 1,081 | 1,114.5 | +24.5 | +2.2% | 772,400 |
| 2016/07/01 | 1,065 | 1,098 | 1,053 | 1,090 | +38 | +3.6% | 287,800 |
| 2016/06/30 | 1,100 | 1,121 | 1,049 | 1,052 | -19 | -1.8% | 391,400 |
| 2016/06/29 | 1,035.5 | 1,087.5 | 1,032 | 1,071 | +65.5 | +6.5% | 276,600 |
| 2016/06/28 | 999 | 1,041.5 | 980 | 1,005.5 | -43.5 | -4.1% | 400,600 |
| 2016/06/27 | 995 | 1,074 | 978.5 | 1,049 | +89.5 | +9.3% | 449,000 |
| 2016/06/24 | 1,150 | 1,150 | 905 | 959.5 | -140.5 | -12.8% | 1,095,800 |
| 2016/06/23 | 1,068.5 | 1,189.5 | 1,021 | 1,100 | -15 | -1.3% | 949,200 |
| 2016/06/22 | 1,134 | 1,140 | 1,080.5 | 1,115 | -26.5 | -2.3% | 294,600 |
| 2016/06/21 | 1,150 | 1,182 | 1,128.5 | 1,141.5 | -13.5 | -1.2% | 220,600 |
| 2016/06/20 | 1,117.5 | 1,172 | 1,104.5 | 1,155 | +41 | +3.7% | 262,400 |
| 2016/06/17 | 1,157 | 1,164.5 | 1,096.5 | 1,114 | +4.5 | +0.4% | 271,400 |
| 2016/06/16 | 1,154 | 1,198.5 | 1,102.5 | 1,109.5 | -51.5 | -4.4% | 434,600 |
| 2016/06/15 | 1,114 | 1,178.5 | 1,099 | 1,161 | +27.5 | +2.4% | 353,200 |
| 2016/06/14 | 1,200.5 | 1,216 | 1,081.5 | 1,133.5 | -111 | -8.9% | 849,200 |
| 2016/06/13 | 1,268 | 1,280 | 1,240 | 1,244.5 | -66.5 | -5.1% | 504,200 |
| 2016/06/10 | 1,353 | 1,353 | 1,300.5 | 1,311 | -10 | -0.8% | 270,600 |
| 2016/06/09 | 1,300 | 1,357.5 | 1,292.5 | 1,321 | +21.5 | +1.7% | 459,200 |
| 2016/06/08 | 1,267.5 | 1,302 | 1,250.5 | 1,299.5 | +7 | +0.5% | 488,800 |
| 2016/06/07 | 1,339 | 1,339 | 1,277.5 | 1,292.5 | -46.5 | -3.5% | 402,000 |
| 2016/06/06 | 1,315.5 | 1,359.5 | 1,310.5 | 1,339 | -26.5 | -1.9% | 270,600 |
| 2016/06/03 | 1,352.5 | 1,381.5 | 1,352.5 | 1,365.5 | +1 | +0.1% | 217,600 |
| 2016/06/02 | 1,375 | 1,405 | 1,352 | 1,364.5 | -6.5 | -0.5% | 393,000 |
| 2016/06/01 | 1,402.5 | 1,407.5 | 1,352 | 1,371 | -12 | -0.9% | 388,600 |
| 2016/05/31 | 1,410 | 1,414 | 1,365 | 1,383 | -9.5 | -0.7% | 259,200 |
| 2016/05/30 | 1,396 | 1,416 | 1,372.5 | 1,392.5 | +21.5 | +1.6% | 393,400 |
| 2016/05/27 | 1,405 | 1,437.5 | 1,351.5 | 1,371 | -28.5 | -2% | 697,200 |
| 2016/05/26 | 1,324.5 | 1,414 | 1,289 | 1,399.5 | +85.5 | +6.5% | 1,118,600 |
| 2016/05/25 | 1,275 | 1,363 | 1,263.5 | 1,314 | +58 | +4.6% | 841,800 |
| 2016/05/24 | 1,280 | 1,285.5 | 1,246 | 1,256 | -35 | -2.7% | 338,200 |
| 2016/05/23 | 1,268 | 1,304 | 1,261.5 | 1,291 | +18.5 | +1.5% | 403,000 |
| 2016/05/20 | 1,302.5 | 1,304 | 1,227.5 | 1,272.5 | -5 | -0.4% | 746,200 |
| 2016/05/19 | 1,276 | 1,307.5 | 1,257 | 1,277.5 | +20 | +1.6% | 807,400 |
| 2016/05/18 | 1,440.5 | 1,450 | 1,197.5 | 1,257.5 | -183 | -12.7% | 1,436,400 |
| 2016/05/17 | 1,350 | 1,456 | 1,334 | 1,440.5 | +46.5 | +3.3% | 767,400 |
| 2016/05/16 | 1,497 | 1,507.5 | 1,370 | 1,394 | -121 | -8% | 1,186,800 |
| 2016/05/13 | 1,462.5 | 1,600 | 1,425.5 | 1,515 | +37.5 | +2.5% | 1,042,800 |
| 2016/05/12 | 1,517.5 | 1,530 | 1,470 | 1,477.5 | -75 | -4.8% | 827,200 |
| 2016/05/11 | 1,537.5 | 1,575 | 1,497.5 | 1,552.5 | +15 | +1% | 622,400 |
| 2016/05/10 | 1,600 | 1,615 | 1,530 | 1,537.5 | -62.5 | -3.9% | 858,200 |
| 2016/05/09 | 1,580 | 1,600 | 1,510 | 1,600 | +10 | +0.6% | 861,400 |
| 2016/05/06 | 1,547.5 | 1,592.5 | 1,495 | 1,590 | +77.5 | +5.1% | 954,800 |
| 2016/05/02 | 1,427 | 1,547.5 | 1,388.5 | 1,512.5 | +43 | +2.9% | 798,800 |
| 2016/04/28 | 1,486.5 | 1,512.5 | 1,405 | 1,469.5 | +19.5 | +1.3% | 957,800 |
| 2016/04/27 | 1,459.5 | 1,522.5 | 1,362.5 | 1,450 | -52.5 | -3.5% | 1,038,400 |
| 2016/04/26 | 1,562.5 | 1,672.5 | 1,280 | 1,502.5 | -25 | -1.6% | 2,042,800 |
| 2016/04/25 | 1,687.5 | 1,687.5 | 1,487.5 | 1,527.5 | -102.5 | -6.3% | 1,876,800 |
| 2016/04/22 | 1,655 | 1,750 | 1,542.5 | 1,630 | -20 | -1.2% | 2,905,200 |
| 2016/04/21 | 1,545 | 1,650 | 1,515 | 1,650 | +172.5 | +11.7% | 2,240,400 |
2051～
2100
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
