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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 783 | 820 | 783 | 785 | ±0 | ±0% | 7,400 |
| 2010/10/18 | 805 | 805 | 780 | 785 | -54 | -6.4% | 5,100 |
| 2010/10/15 | 825 | 839 | 810 | 839 | -1 | -0.1% | 3,000 |
| 2010/10/14 | 835 | 860 | 835 | 840 | -2 | -0.2% | 3,400 |
| 2010/10/13 | 846 | 890 | 840 | 842 | -8 | -0.9% | 5,300 |
| 2010/10/12 | 887 | 900 | 840 | 850 | -36 | -4.1% | 6,400 |
| 2010/10/08 | 915 | 915 | 886 | 886 | -14 | -1.6% | 1,400 |
| 2010/10/07 | 915 | 920 | 900 | 900 | -41 | -4.4% | 3,700 |
| 2010/10/06 | 892 | 941 | 892 | 941 | +42 | +4.7% | 3,400 |
| 2010/10/05 | 891 | 901 | 874 | 899 | +6 | +0.7% | 5,600 |
| 2010/10/04 | 917 | 917 | 893 | 893 | -29 | -3.1% | 1,400 |
| 2010/10/01 | 955 | 961 | 922 | 922 | -48 | -4.9% | 4,600 |
| 2010/09/30 | 956 | 970 | 950 | 970 | +7 | +0.7% | 700 |
| 2010/09/29 | 941 | 990 | 941 | 963 | +19 | +2% | 2,400 |
| 2010/09/28 | 965 | 970 | 942 | 944 | -33 | -3.4% | 1,400 |
| 2010/09/27 | 977 | 978 | 977 | 977 | -15 | -1.5% | 700 |
| 2010/09/24 | 991 | 995 | 990 | 992 | -28 | -2.7% | 800 |
| 2010/09/22 | 1,002 | 1,020 | 998 | 1,020 | +17 | +1.7% | 1,600 |
| 2010/09/21 | 1,002 | 1,020 | 1,002 | 1,003 | -7 | -0.7% | 900 |
| 2010/09/17 | 1,000 | 1,010 | 993 | 1,010 | +10 | +1% | 1,200 |
| 2010/09/16 | 1,004 | 1,010 | 995 | 1,000 | -2 | -0.2% | 1,700 |
| 2010/09/15 | 1,002 | 1,048 | 991 | 1,002 | -8 | -0.8% | 7,200 |
| 2010/09/14 | 1,025 | 1,025 | 1,010 | 1,010 | -15 | -1.5% | 1,400 |
| 2010/09/13 | 1,029 | 1,033 | 1,007 | 1,025 | +34 | +3.4% | 2,100 |
| 2010/09/10 | 1,006 | 1,011 | 991 | 991 | -14 | -1.4% | 2,600 |
| 2010/09/09 | 994 | 1,063 | 994 | 1,005 | +14 | +1.4% | 3,400 |
| 2010/09/08 | 1,005 | 1,010 | 991 | 991 | -44 | -4.3% | 3,000 |
| 2010/09/07 | 1,060 | 1,060 | 990 | 1,035 | -15 | -1.4% | 4,400 |
| 2010/09/06 | 1,030 | 1,069 | 1,029 | 1,050 | +1 | +0.1% | 1,900 |
| 2010/09/03 | 1,070 | 1,080 | 960 | 1,049 | -20 | -1.9% | 7,900 |
| 2010/09/02 | 1,100 | 1,110 | 1,016 | 1,069 | -23 | -2.1% | 9,500 |
| 2010/09/01 | 1,120 | 1,120 | 1,034 | 1,092 | -47 | -4.1% | 11,600 |
| 2010/08/31 | 1,123 | 1,288 | 1,100 | 1,139 | +76 | +7.1% | 53,500 |
| 2010/08/30 | 938 | 1,063 | 938 | 1,063 | +150 | +16.4% | 12,100 |
| 2010/08/27 | 894 | 913 | 888 | 913 | -1 | -0.1% | 3,000 |
| 2010/08/26 | 900 | 929 | 883 | 914 | -1 | -0.1% | 6,600 |
| 2010/08/25 | 916 | 932 | 890 | 915 | -31 | -3.3% | 6,200 |
| 2010/08/24 | 968 | 968 | 943 | 946 | -29 | -3% | 2,700 |
| 2010/08/23 | 940 | 975 | 940 | 975 | +20 | +2.1% | 3,100 |
| 2010/08/20 | 966 | 979 | 950 | 955 | -11 | -1.1% | 2,300 |
| 2010/08/19 | 990 | 990 | 962 | 966 | -9 | -0.9% | 2,900 |
| 2010/08/18 | 980 | 981 | 972 | 975 | +12 | +1.2% | 1,500 |
| 2010/08/17 | 985 | 985 | 960 | 963 | -32 | -3.2% | 900 |
| 2010/08/16 | 1,029 | 1,029 | 994 | 995 | -5 | -0.5% | 1,400 |
| 2010/08/13 | 955 | 1,000 | 955 | 1,000 | +15 | +1.5% | 1,300 |
| 2010/08/12 | 990 | 991 | 941 | 985 | -30 | -3% | 4,600 |
| 2010/08/11 | 1,010 | 1,015 | 998 | 1,015 | -1 | -0.1% | 1,800 |
| 2010/08/10 | 1,065 | 1,083 | 1,005 | 1,016 | -19 | -1.8% | 4,000 |
| 2010/08/09 | 1,055 | 1,056 | 1,035 | 1,035 | -50 | -4.6% | 1,900 |
| 2010/08/06 | 1,070 | 1,085 | 1,067 | 1,085 | -13 | -1.2% | 1,800 |
3451～
3500
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
