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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,005 | 1,047 | 1,005 | 1,011 | -54 | -5.1% | 8,100 |
| 2015/09/04 | 1,147 | 1,147 | 1,060 | 1,065 | -52 | -4.7% | 6,900 |
| 2015/09/03 | 1,150 | 1,150 | 1,116 | 1,117 | +20 | +1.8% | 9,300 |
| 2015/09/02 | 1,040 | 1,120 | 1,040 | 1,097 | -26 | -2.3% | 7,900 |
| 2015/09/01 | 1,130 | 1,135 | 1,070 | 1,123 | -20 | -1.7% | 6,200 |
| 2015/08/31 | 1,129 | 1,155 | 1,115 | 1,143 | +25 | +2.2% | 9,100 |
| 2015/08/28 | 1,050 | 1,120 | 1,050 | 1,118 | +70 | +6.7% | 11,900 |
| 2015/08/27 | 1,100 | 1,100 | 1,022 | 1,048 | +48 | +4.8% | 17,200 |
| 2015/08/26 | 999 | 1,063 | 983 | 1,000 | +47 | +4.9% | 14,200 |
| 2015/08/25 | 836 | 1,074 | 836 | 953 | -48 | -4.8% | 28,700 |
| 2015/08/24 | 1,101 | 1,160 | 967 | 1,001 | -206 | -17.1% | 39,800 |
| 2015/08/21 | 1,240 | 1,246 | 1,207 | 1,207 | -41 | -3.3% | 6,000 |
| 2015/08/20 | 1,236 | 1,256 | 1,236 | 1,248 | -26 | -2% | 4,200 |
| 2015/08/19 | 1,251 | 1,275 | 1,242 | 1,274 | +14 | +1.1% | 3,000 |
| 2015/08/18 | 1,230 | 1,261 | 1,230 | 1,260 | +32 | +2.6% | 2,000 |
| 2015/08/17 | 1,290 | 1,290 | 1,203 | 1,228 | -80 | -6.1% | 10,100 |
| 2015/08/14 | 1,300 | 1,310 | 1,293 | 1,308 | +5 | +0.4% | 3,900 |
| 2015/08/13 | 1,303 | 1,304 | 1,301 | 1,303 | +1 | +0.1% | 1,200 |
| 2015/08/12 | 1,304 | 1,330 | 1,302 | 1,302 | -28 | -2.1% | 6,200 |
| 2015/08/11 | 1,320 | 1,330 | 1,306 | 1,330 | ±0 | ±0% | 7,800 |
| 2015/08/10 | 1,313 | 1,337 | 1,302 | 1,330 | +14 | +1.1% | 8,000 |
| 2015/08/07 | 1,331 | 1,370 | 1,306 | 1,316 | -17 | -1.3% | 6,900 |
| 2015/08/06 | 1,375 | 1,375 | 1,333 | 1,333 | -38 | -2.8% | 4,700 |
| 2015/08/05 | 1,333 | 1,379 | 1,332 | 1,371 | +33 | +2.5% | 2,700 |
| 2015/08/04 | 1,370 | 1,370 | 1,338 | 1,338 | -24 | -1.8% | 3,300 |
| 2015/08/03 | 1,375 | 1,410 | 1,360 | 1,362 | -31 | -2.2% | 5,900 |
| 2015/07/31 | 1,373 | 1,409 | 1,368 | 1,393 | -22 | -1.6% | 7,500 |
| 2015/07/30 | 1,405 | 1,424 | 1,405 | 1,415 | +10 | +0.7% | 800 |
| 2015/07/29 | 1,454 | 1,454 | 1,405 | 1,405 | +41 | +3% | 2,900 |
| 2015/07/28 | 1,360 | 1,392 | 1,360 | 1,364 | -38 | -2.7% | 4,700 |
| 2015/07/27 | 1,455 | 1,455 | 1,370 | 1,402 | -56 | -3.8% | 3,500 |
| 2015/07/24 | 1,450 | 1,473 | 1,450 | 1,458 | -9 | -0.6% | 1,500 |
| 2015/07/23 | 1,459 | 1,484 | 1,452 | 1,467 | -19 | -1.3% | 5,000 |
| 2015/07/22 | 1,490 | 1,502 | 1,486 | 1,486 | -15 | -1% | 4,600 |
| 2015/07/21 | 1,486 | 1,501 | 1,458 | 1,501 | +15 | +1% | 2,400 |
| 2015/07/17 | 1,515 | 1,515 | 1,473 | 1,486 | -11 | -0.7% | 2,200 |
| 2015/07/16 | 1,505 | 1,505 | 1,473 | 1,497 | -8 | -0.5% | 4,700 |
| 2015/07/15 | 1,512 | 1,515 | 1,471 | 1,505 | -16 | -1.1% | 7,700 |
| 2015/07/14 | 1,457 | 1,543 | 1,410 | 1,521 | +154 | +11.3% | 21,600 |
| 2015/07/13 | 1,349 | 1,400 | 1,349 | 1,367 | +21 | +1.6% | 4,700 |
| 2015/07/10 | 1,400 | 1,400 | 1,320 | 1,346 | -19 | -1.4% | 11,700 |
| 2015/07/09 | 1,398 | 1,398 | 1,193 | 1,365 | -71 | -4.9% | 39,600 |
| 2015/07/08 | 1,521 | 1,521 | 1,420 | 1,436 | -88 | -5.8% | 16,900 |
| 2015/07/07 | 1,522 | 1,552 | 1,522 | 1,524 | +2 | +0.1% | 8,100 |
| 2015/07/06 | 1,551 | 1,560 | 1,521 | 1,522 | -34 | -2.2% | 6,100 |
| 2015/07/03 | 1,600 | 1,612 | 1,550 | 1,556 | -49 | -3.1% | 9,000 |
| 2015/07/02 | 1,630 | 1,637 | 1,604 | 1,605 | -24 | -1.5% | 4,300 |
| 2015/07/01 | 1,574 | 1,637 | 1,572 | 1,629 | +55 | +3.5% | 6,300 |
| 2015/06/30 | 1,550 | 1,580 | 1,525 | 1,574 | +18 | +1.2% | 7,400 |
| 2015/06/29 | 1,522 | 1,581 | 1,522 | 1,556 | -56 | -3.5% | 13,100 |
2251～
2300
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
