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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,200 | 1,214 | 1,170 | 1,195 | -3 | -0.3% | 4,800 |
| 2017/12/05 | 1,208 | 1,208 | 1,181 | 1,198 | -40 | -3.2% | 3,700 |
| 2017/12/04 | 1,244 | 1,259 | 1,221 | 1,238 | +17 | +1.4% | 3,600 |
| 2017/12/01 | 1,185 | 1,222 | 1,157 | 1,221 | +26 | +2.2% | 8,400 |
| 2017/11/30 | 1,231 | 1,231 | 1,141 | 1,195 | -53 | -4.2% | 10,700 |
| 2017/11/29 | 1,260 | 1,260 | 1,230 | 1,248 | -7 | -0.6% | 7,200 |
| 2017/11/28 | 1,287 | 1,287 | 1,250 | 1,255 | -15 | -1.2% | 3,500 |
| 2017/11/27 | 1,297 | 1,297 | 1,269 | 1,270 | +3 | +0.2% | 4,400 |
| 2017/11/24 | 1,289 | 1,319 | 1,267 | 1,267 | -52 | -3.9% | 15,800 |
| 2017/11/22 | 1,300 | 1,326 | 1,288 | 1,319 | +1 | +0.1% | 12,800 |
| 2017/11/21 | 1,248 | 1,326 | 1,247 | 1,318 | +65 | +5.2% | 27,300 |
| 2017/11/20 | 1,293 | 1,294 | 1,200 | 1,253 | -20 | -1.6% | 10,500 |
| 2017/11/17 | 1,177 | 1,369 | 1,165 | 1,273 | +96 | +8.2% | 24,800 |
| 2017/11/16 | 1,144 | 1,185 | 1,144 | 1,177 | -13 | -1.1% | 4,000 |
| 2017/11/15 | 1,165 | 1,200 | 1,151 | 1,190 | +30 | +2.6% | 8,300 |
| 2017/11/14 | 1,151 | 1,160 | 1,140 | 1,160 | +25 | +2.2% | 4,300 |
| 2017/11/13 | 1,141 | 1,141 | 1,125 | 1,135 | +24 | +2.2% | 4,700 |
| 2017/11/10 | 1,100 | 1,130 | 1,087 | 1,111 | ±0 | ±0% | 6,800 |
| 2017/11/09 | 1,150 | 1,157 | 1,097 | 1,111 | -40 | -3.5% | 9,400 |
| 2017/11/08 | 1,096 | 1,226 | 1,096 | 1,151 | +48 | +4.4% | 17,700 |
| 2017/11/07 | 1,106 | 1,109 | 1,095 | 1,103 | -3 | -0.3% | 4,400 |
| 2017/11/06 | 1,129 | 1,129 | 1,100 | 1,106 | +8 | +0.7% | 2,400 |
| 2017/11/02 | 1,095 | 1,109 | 1,095 | 1,098 | +3 | +0.3% | 2,400 |
| 2017/11/01 | 1,107 | 1,119 | 1,088 | 1,095 | -12 | -1.1% | 3,400 |
| 2017/10/31 | 1,117 | 1,121 | 1,090 | 1,107 | -4 | -0.4% | 6,300 |
| 2017/10/30 | 1,128 | 1,128 | 1,107 | 1,111 | -12 | -1.1% | 1,100 |
| 2017/10/27 | 1,102 | 1,123 | 1,083 | 1,123 | +21 | +1.9% | 1,200 |
| 2017/10/26 | 1,115 | 1,115 | 1,097 | 1,102 | -19 | -1.7% | 3,100 |
| 2017/10/25 | 1,124 | 1,125 | 1,111 | 1,121 | -3 | -0.3% | 4,000 |
| 2017/10/24 | 1,120 | 1,124 | 1,102 | 1,124 | +8 | +0.7% | 2,700 |
| 2017/10/23 | 1,100 | 1,116 | 1,100 | 1,116 | +39 | +3.6% | 2,200 |
| 2017/10/20 | 1,081 | 1,098 | 1,077 | 1,077 | -13 | -1.2% | 2,700 |
| 2017/10/19 | 1,107 | 1,110 | 1,071 | 1,090 | -21 | -1.9% | 3,000 |
| 2017/10/18 | 1,133 | 1,133 | 1,110 | 1,111 | -6 | -0.5% | 2,400 |
| 2017/10/17 | 1,120 | 1,129 | 1,117 | 1,117 | -6 | -0.5% | 1,600 |
| 2017/10/16 | 1,114 | 1,126 | 1,110 | 1,123 | +8 | +0.7% | 800 |
| 2017/10/13 | 1,119 | 1,131 | 1,115 | 1,115 | +12 | +1.1% | 2,200 |
| 2017/10/12 | 1,110 | 1,112 | 1,103 | 1,103 | -4 | -0.4% | 400 |
| 2017/10/11 | 1,108 | 1,108 | 1,107 | 1,107 | -9 | -0.8% | 800 |
| 2017/10/10 | 1,126 | 1,126 | 1,114 | 1,116 | -7 | -0.6% | 900 |
| 2017/10/06 | 1,122 | 1,130 | 1,113 | 1,123 | +1 | +0.1% | 4,100 |
| 2017/10/05 | 1,114 | 1,123 | 1,113 | 1,122 | +2 | +0.2% | 1,400 |
| 2017/10/04 | 1,126 | 1,136 | 1,120 | 1,120 | -10 | -0.9% | 1,100 |
| 2017/10/03 | 1,140 | 1,140 | 1,121 | 1,130 | +6 | +0.5% | 2,900 |
| 2017/10/02 | 1,100 | 1,130 | 1,100 | 1,124 | +31 | +2.8% | 2,500 |
| 2017/09/29 | 1,093 | 1,100 | 1,093 | 1,093 | +10 | +0.9% | 400 |
| 2017/09/28 | 1,120 | 1,120 | 1,083 | 1,083 | -27 | -2.4% | 2,700 |
| 2017/09/27 | 1,109 | 1,110 | 1,096 | 1,110 | +12 | +1.1% | 2,400 |
| 2017/09/26 | 1,100 | 1,107 | 1,096 | 1,098 | -16 | -1.4% | 1,800 |
| 2017/09/25 | 1,101 | 1,120 | 1,091 | 1,114 | +23 | +2.1% | 2,500 |
1701～
1750
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
