テクノマセマティカルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,225 | 1,225 | 1,210 | 1,210 | +15 | +1.3% | 800 |
| 2018/07/17 | 1,223 | 1,223 | 1,195 | 1,195 | -2 | -0.2% | 900 |
| 2018/07/13 | 1,199 | 1,210 | 1,197 | 1,197 | -32 | -2.6% | 1,600 |
| 2018/07/12 | 1,220 | 1,229 | 1,208 | 1,229 | +40 | +3.4% | 800 |
| 2018/07/11 | 1,201 | 1,212 | 1,189 | 1,189 | -42 | -3.4% | 2,600 |
| 2018/07/10 | 1,205 | 1,292 | 1,196 | 1,231 | +26 | +2.2% | 5,100 |
| 2018/07/09 | 1,170 | 1,208 | 1,170 | 1,205 | +35 | +3% | 700 |
| 2018/07/06 | 1,164 | 1,176 | 1,164 | 1,170 | +4 | +0.3% | 3,600 |
| 2018/07/05 | 1,215 | 1,216 | 1,163 | 1,166 | -50 | -4.1% | 15,500 |
| 2018/07/04 | 1,222 | 1,246 | 1,216 | 1,216 | -4 | -0.3% | 1,800 |
| 2018/07/03 | 1,242 | 1,242 | 1,216 | 1,220 | -15 | -1.2% | 600 |
| 2018/07/02 | 1,255 | 1,256 | 1,235 | 1,235 | -20 | -1.6% | 1,600 |
| 2018/06/29 | 1,210 | 1,255 | 1,210 | 1,255 | +45 | +3.7% | 1,200 |
| 2018/06/28 | 1,210 | 1,229 | 1,210 | 1,210 | -1 | -0.1% | 3,000 |
| 2018/06/27 | 1,213 | 1,213 | 1,210 | 1,211 | +1 | +0.1% | 1,900 |
| 2018/06/26 | 1,220 | 1,230 | 1,210 | 1,210 | -2 | -0.2% | 500 |
| 2018/06/25 | 1,213 | 1,221 | 1,210 | 1,212 | -18 | -1.5% | 1,300 |
| 2018/06/22 | 1,230 | 1,242 | 1,230 | 1,230 | -3 | -0.2% | 1,500 |
| 2018/06/21 | 1,243 | 1,253 | 1,233 | 1,233 | +1 | +0.1% | 600 |
| 2018/06/20 | 1,221 | 1,246 | 1,221 | 1,232 | +11 | +0.9% | 1,100 |
| 2018/06/19 | 1,253 | 1,253 | 1,221 | 1,221 | -9 | -0.7% | 4,600 |
| 2018/06/18 | 1,244 | 1,244 | 1,224 | 1,230 | +2 | +0.2% | 800 |
| 2018/06/15 | 1,227 | 1,271 | 1,223 | 1,228 | +3 | +0.2% | 4,700 |
| 2018/06/14 | 1,233 | 1,235 | 1,225 | 1,225 | -19 | -1.5% | 1,000 |
| 2018/06/13 | 1,252 | 1,269 | 1,244 | 1,244 | +22 | +1.8% | 4,600 |
| 2018/06/12 | 1,250 | 1,260 | 1,221 | 1,222 | -32 | -2.6% | 9,100 |
| 2018/06/11 | 1,242 | 1,257 | 1,231 | 1,254 | +12 | +1% | 7,300 |
| 2018/06/08 | 1,285 | 1,285 | 1,225 | 1,242 | +17 | +1.4% | 2,700 |
| 2018/06/07 | 1,221 | 1,243 | 1,213 | 1,225 | +9 | +0.7% | 2,300 |
| 2018/06/06 | 1,238 | 1,238 | 1,214 | 1,216 | -24 | -1.9% | 9,500 |
| 2018/06/05 | 1,261 | 1,265 | 1,240 | 1,240 | -33 | -2.6% | 900 |
| 2018/06/04 | 1,251 | 1,294 | 1,240 | 1,273 | +22 | +1.8% | 3,000 |
| 2018/06/01 | 1,269 | 1,291 | 1,251 | 1,251 | -18 | -1.4% | 1,100 |
| 2018/05/31 | 1,278 | 1,300 | 1,269 | 1,269 | +29 | +2.3% | 1,300 |
| 2018/05/30 | 1,240 | 1,257 | 1,240 | 1,240 | -20 | -1.6% | 1,300 |
| 2018/05/29 | 1,270 | 1,270 | 1,260 | 1,260 | -3 | -0.2% | 500 |
| 2018/05/28 | 1,263 | 1,263 | 1,263 | 1,263 | +23 | +1.9% | 100 |
| 2018/05/25 | 1,270 | 1,270 | 1,240 | 1,240 | -24 | -1.9% | 7,700 |
| 2018/05/24 | 1,270 | 1,270 | 1,264 | 1,264 | -6 | -0.5% | 4,200 |
| 2018/05/23 | 1,271 | 1,280 | 1,270 | 1,270 | -9 | -0.7% | 400 |
| 2018/05/22 | 1,279 | 1,279 | 1,279 | 1,279 | +14 | +1.1% | 100 |
| 2018/05/21 | 1,275 | 1,283 | 1,264 | 1,265 | -15 | -1.2% | 3,500 |
| 2018/05/18 | 1,266 | 1,280 | 1,266 | 1,280 | +15 | +1.2% | 1,300 |
| 2018/05/17 | 1,270 | 1,270 | 1,265 | 1,265 | -5 | -0.4% | 1,100 |
| 2018/05/16 | 1,320 | 1,321 | 1,270 | 1,270 | -43 | -3.3% | 4,800 |
| 2018/05/15 | 1,274 | 1,354 | 1,273 | 1,313 | +52 | +4.1% | 2,900 |
| 2018/05/14 | 1,345 | 1,345 | 1,261 | 1,261 | -90 | -6.7% | 5,100 |
| 2018/05/11 | 1,360 | 1,360 | 1,350 | 1,351 | -9 | -0.7% | 3,000 |
| 2018/05/10 | 1,381 | 1,385 | 1,360 | 1,360 | -15 | -1.1% | 2,700 |
| 2018/05/09 | 1,352 | 1,375 | 1,348 | 1,375 | +20 | +1.5% | 2,800 |
1551～
1600
件表示中 / 4638件
類似銘柄と比較する
現在ご覧いただいている「テクノマセマティ」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 |
|---|---|---|---|---|---|---|---|---|
| テクノマセマティ | 56,300円 | +39.5% | - | 0.00% | 85.82倍 | 0.77倍 |
|
独自圧縮技術による画像、音声処理ソフトとハード開発、ライセンス。売上は主に９月・３月集中 |
| ＴＨＥＣＯＯ | 70,700円 | +11.1% | - | 0.00% | - | 5.39倍 |
|
ファンクラブ（ＦＣ）アプリ「Ｆａｎｉｃｏｎ」運営、手数料が収益源。法人向け広告事業も展開 |
| アイフリーク | 8,200円 | - | - | 0.00% | - | 2.19倍 |
|
携帯端末向け情報配信が祖業。ＬＩＮＥスタンプも。近年はコンテンツ制作受託に軸足シフト |
| ビープラッツ | 58,100円 | -21.9% | - | 0.00% | - | 4.00倍 |
|
サブスク（定額課金）サービスに必要な各種機能を基盤として提供。トヨタ「ＫＩＮＴＯ」も採用 |
| あさかわ | - | +17.5% | +22.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
