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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,346 | 1,371 | 1,346 | 1,355 | -4 | -0.3% | 1,600 |
| 2018/05/07 | 1,345 | 1,359 | 1,345 | 1,359 | -1 | -0.1% | 400 |
| 2018/05/02 | 1,355 | 1,360 | 1,350 | 1,360 | -10 | -0.7% | 1,400 |
| 2018/05/01 | 1,357 | 1,370 | 1,354 | 1,370 | +14 | +1% | 2,800 |
| 2018/04/27 | 1,371 | 1,374 | 1,355 | 1,356 | -25 | -1.8% | 4,500 |
| 2018/04/26 | 1,367 | 1,391 | 1,367 | 1,381 | +9 | +0.7% | 2,500 |
| 2018/04/25 | 1,373 | 1,373 | 1,372 | 1,372 | -11 | -0.8% | 500 |
| 2018/04/24 | 1,367 | 1,383 | 1,367 | 1,383 | +26 | +1.9% | 400 |
| 2018/04/23 | 1,366 | 1,381 | 1,355 | 1,357 | -35 | -2.5% | 2,800 |
| 2018/04/20 | 1,392 | 1,392 | 1,392 | 1,392 | -14 | -1% | 100 |
| 2018/04/19 | 1,378 | 1,406 | 1,378 | 1,406 | +11 | +0.8% | 1,500 |
| 2018/04/18 | 1,420 | 1,420 | 1,387 | 1,395 | +4 | +0.3% | 800 |
| 2018/04/17 | 1,439 | 1,439 | 1,391 | 1,391 | ±0 | ±0% | 900 |
| 2018/04/16 | 1,512 | 1,512 | 1,390 | 1,391 | +29 | +2.1% | 5,400 |
| 2018/04/13 | 1,370 | 1,379 | 1,350 | 1,362 | +3 | +0.2% | 2,000 |
| 2018/04/12 | 1,352 | 1,366 | 1,350 | 1,359 | +8 | +0.6% | 3,800 |
| 2018/04/11 | 1,385 | 1,390 | 1,350 | 1,351 | -21 | -1.5% | 6,000 |
| 2018/04/10 | 1,378 | 1,385 | 1,370 | 1,372 | +9 | +0.7% | 2,200 |
| 2018/04/09 | 1,365 | 1,373 | 1,363 | 1,363 | -23 | -1.7% | 3,000 |
| 2018/04/06 | 1,377 | 1,395 | 1,370 | 1,386 | +1 | +0.1% | 5,400 |
| 2018/04/05 | 1,412 | 1,412 | 1,370 | 1,385 | +12 | +0.9% | 1,600 |
| 2018/04/04 | 1,370 | 1,400 | 1,370 | 1,373 | +3 | +0.2% | 4,800 |
| 2018/04/03 | 1,368 | 1,370 | 1,360 | 1,370 | -1 | -0.1% | 3,900 |
| 2018/04/02 | 1,366 | 1,385 | 1,365 | 1,371 | +5 | +0.4% | 2,300 |
| 2018/03/30 | 1,426 | 1,426 | 1,366 | 1,366 | ±0 | ±0% | 2,900 |
| 2018/03/29 | 1,400 | 1,400 | 1,366 | 1,366 | +6 | +0.4% | 4,800 |
| 2018/03/28 | 1,382 | 1,382 | 1,350 | 1,360 | -27 | -1.9% | 2,900 |
| 2018/03/27 | 1,410 | 1,411 | 1,386 | 1,387 | +7 | +0.5% | 3,400 |
| 2018/03/26 | 1,382 | 1,400 | 1,377 | 1,380 | -1 | -0.1% | 4,300 |
| 2018/03/23 | 1,378 | 1,402 | 1,375 | 1,381 | -23 | -1.6% | 3,000 |
| 2018/03/22 | 1,397 | 1,417 | 1,397 | 1,404 | +4 | +0.3% | 1,000 |
| 2018/03/20 | 1,411 | 1,411 | 1,360 | 1,400 | -8 | -0.6% | 4,600 |
| 2018/03/19 | 1,433 | 1,442 | 1,397 | 1,408 | -6 | -0.4% | 14,200 |
| 2018/03/16 | 1,430 | 1,430 | 1,411 | 1,414 | -4 | -0.3% | 2,200 |
| 2018/03/15 | 1,407 | 1,435 | 1,407 | 1,418 | +8 | +0.6% | 2,600 |
| 2018/03/14 | 1,413 | 1,430 | 1,410 | 1,410 | -20 | -1.4% | 2,200 |
| 2018/03/13 | 1,427 | 1,430 | 1,408 | 1,430 | -8 | -0.6% | 1,500 |
| 2018/03/12 | 1,400 | 1,440 | 1,400 | 1,438 | +40 | +2.9% | 2,300 |
| 2018/03/09 | 1,399 | 1,418 | 1,387 | 1,398 | +18 | +1.3% | 3,500 |
| 2018/03/08 | 1,400 | 1,400 | 1,372 | 1,380 | -3 | -0.2% | 2,700 |
| 2018/03/07 | 1,428 | 1,429 | 1,383 | 1,383 | -57 | -4% | 2,900 |
| 2018/03/06 | 1,415 | 1,466 | 1,415 | 1,440 | +18 | +1.3% | 3,700 |
| 2018/03/05 | 1,433 | 1,439 | 1,350 | 1,422 | -36 | -2.5% | 12,200 |
| 2018/03/02 | 1,456 | 1,458 | 1,405 | 1,458 | -18 | -1.2% | 4,000 |
| 2018/03/01 | 1,508 | 1,510 | 1,466 | 1,476 | -26 | -1.7% | 4,600 |
| 2018/02/28 | 1,485 | 1,510 | 1,470 | 1,502 | +6 | +0.4% | 2,500 |
| 2018/02/27 | 1,481 | 1,501 | 1,463 | 1,496 | +15 | +1% | 4,900 |
| 2018/02/26 | 1,510 | 1,510 | 1,461 | 1,481 | +9 | +0.6% | 2,200 |
| 2018/02/23 | 1,430 | 1,497 | 1,430 | 1,472 | +44 | +3.1% | 3,500 |
| 2018/02/22 | 1,469 | 1,469 | 1,425 | 1,428 | -37 | -2.5% | 1,100 |
1601～
1650
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
