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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,631 | 1,633 | 1,607 | 1,612 | -36 | -2.2% | 10,900 |
| 2015/06/25 | 1,650 | 1,652 | 1,621 | 1,648 | -4 | -0.2% | 10,500 |
| 2015/06/24 | 1,658 | 1,677 | 1,645 | 1,652 | -12 | -0.7% | 7,500 |
| 2015/06/23 | 1,686 | 1,686 | 1,656 | 1,664 | +5 | +0.3% | 7,600 |
| 2015/06/22 | 1,691 | 1,691 | 1,656 | 1,659 | +5 | +0.3% | 4,400 |
| 2015/06/19 | 1,674 | 1,697 | 1,646 | 1,654 | -19 | -1.1% | 11,700 |
| 2015/06/18 | 1,658 | 1,680 | 1,651 | 1,673 | +8 | +0.5% | 8,800 |
| 2015/06/17 | 1,676 | 1,698 | 1,656 | 1,665 | -9 | -0.5% | 8,100 |
| 2015/06/16 | 1,709 | 1,721 | 1,661 | 1,674 | -27 | -1.6% | 13,100 |
| 2015/06/15 | 1,710 | 1,711 | 1,681 | 1,701 | -29 | -1.7% | 14,300 |
| 2015/06/12 | 1,695 | 1,760 | 1,682 | 1,730 | +57 | +3.4% | 38,800 |
| 2015/06/11 | 1,651 | 1,700 | 1,644 | 1,673 | +9 | +0.5% | 7,700 |
| 2015/06/10 | 1,680 | 1,690 | 1,652 | 1,664 | -33 | -1.9% | 11,500 |
| 2015/06/09 | 1,717 | 1,718 | 1,675 | 1,697 | ±0 | ±0% | 10,200 |
| 2015/06/08 | 1,685 | 1,701 | 1,674 | 1,697 | +15 | +0.9% | 8,800 |
| 2015/06/05 | 1,723 | 1,730 | 1,681 | 1,682 | -2 | -0.1% | 13,300 |
| 2015/06/04 | 1,659 | 1,739 | 1,652 | 1,684 | +36 | +2.2% | 22,500 |
| 2015/06/03 | 1,654 | 1,654 | 1,630 | 1,648 | -6 | -0.4% | 6,200 |
| 2015/06/02 | 1,660 | 1,663 | 1,647 | 1,654 | -6 | -0.4% | 3,300 |
| 2015/06/01 | 1,652 | 1,661 | 1,630 | 1,660 | +8 | +0.5% | 5,100 |
| 2015/05/29 | 1,620 | 1,655 | 1,610 | 1,652 | +21 | +1.3% | 9,200 |
| 2015/05/28 | 1,648 | 1,654 | 1,621 | 1,631 | -1 | -0.1% | 4,700 |
| 2015/05/27 | 1,611 | 1,644 | 1,611 | 1,632 | +11 | +0.7% | 7,900 |
| 2015/05/26 | 1,670 | 1,681 | 1,621 | 1,621 | -23 | -1.4% | 11,900 |
| 2015/05/25 | 1,650 | 1,689 | 1,641 | 1,644 | +13 | +0.8% | 8,800 |
| 2015/05/22 | 1,635 | 1,651 | 1,625 | 1,631 | +11 | +0.7% | 7,200 |
| 2015/05/21 | 1,650 | 1,723 | 1,620 | 1,620 | -50 | -3% | 27,500 |
| 2015/05/20 | 1,631 | 1,693 | 1,626 | 1,670 | +39 | +2.4% | 20,300 |
| 2015/05/19 | 1,612 | 1,631 | 1,579 | 1,631 | +31 | +1.9% | 17,200 |
| 2015/05/18 | 1,595 | 1,636 | 1,595 | 1,600 | +6 | +0.4% | 12,800 |
| 2015/05/15 | 1,657 | 1,657 | 1,581 | 1,594 | -23 | -1.4% | 12,900 |
| 2015/05/14 | 1,556 | 1,645 | 1,556 | 1,617 | +62 | +4% | 23,600 |
| 2015/05/13 | 1,665 | 1,696 | 1,553 | 1,555 | -80 | -4.9% | 66,200 |
| 2015/05/12 | 1,713 | 1,783 | 1,635 | 1,635 | -95 | -5.5% | 58,300 |
| 2015/05/11 | 1,736 | 1,749 | 1,692 | 1,730 | +14 | +0.8% | 15,800 |
| 2015/05/08 | 1,774 | 1,820 | 1,713 | 1,716 | -84 | -4.7% | 34,200 |
| 2015/05/07 | 1,870 | 1,910 | 1,790 | 1,800 | -70 | -3.7% | 35,600 |
| 2015/05/01 | 1,950 | 1,967 | 1,860 | 1,870 | -46 | -2.4% | 26,400 |
| 2015/04/30 | 1,856 | 2,248 | 1,828 | 1,916 | +68 | +3.7% | 203,500 |
| 2015/04/28 | 1,900 | 1,910 | 1,835 | 1,848 | -37 | -2% | 11,000 |
| 2015/04/27 | 1,889 | 1,935 | 1,878 | 1,885 | -4 | -0.2% | 14,300 |
| 2015/04/24 | 1,925 | 1,925 | 1,856 | 1,889 | -40 | -2.1% | 20,200 |
| 2015/04/23 | 1,926 | 1,950 | 1,903 | 1,929 | +33 | +1.7% | 14,600 |
| 2015/04/22 | 1,859 | 1,955 | 1,852 | 1,896 | +36 | +1.9% | 38,800 |
| 2015/04/21 | 1,919 | 1,940 | 1,840 | 1,860 | -139 | -7% | 95,800 |
| 2015/04/20 | 2,200 | 2,495 | 1,966 | 1,999 | -101 | -4.8% | 247,400 |
| 2015/04/17 | 2,190 | 2,348 | 2,000 | 2,100 | ±0 | ±0% | 115,600 |
| 2015/04/16 | 1,945 | 2,137 | 1,910 | 2,100 | +192 | +10.1% | 77,300 |
| 2015/04/15 | 1,900 | 1,910 | 1,872 | 1,908 | +46 | +2.5% | 7,100 |
| 2015/04/14 | 1,876 | 1,917 | 1,862 | 1,862 | -67 | -3.5% | 12,700 |
2301～
2350
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
