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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 1,309 | 1,319 | 1,275 | 1,300 | +11 | +0.9% | 5,600 |
| 2009/10/08 | 1,300 | 1,359 | 1,271 | 1,289 | -71 | -5.2% | 10,800 |
| 2009/10/07 | 1,217 | 1,369 | 1,200 | 1,360 | +183 | +15.5% | 17,200 |
| 2009/10/06 | 1,130 | 1,177 | 1,124 | 1,177 | +100 | +9.3% | 5,100 |
| 2009/10/05 | 1,145 | 1,146 | 1,061 | 1,077 | -69 | -6% | 9,400 |
| 2009/10/02 | 1,165 | 1,190 | 1,130 | 1,146 | -108 | -8.6% | 11,900 |
| 2009/10/01 | 1,249 | 1,379 | 1,230 | 1,254 | +25 | +2% | 11,500 |
| 2009/09/30 | 1,213 | 1,230 | 1,200 | 1,229 | -34 | -2.7% | 7,900 |
| 2009/09/29 | 1,262 | 1,300 | 1,235 | 1,263 | -19 | -1.5% | 4,000 |
| 2009/09/28 | 1,343 | 1,360 | 1,280 | 1,282 | -81 | -5.9% | 7,300 |
| 2009/09/25 | 1,371 | 1,390 | 1,351 | 1,363 | -8 | -0.6% | 3,900 |
| 2009/09/24 | 1,371 | 1,380 | 1,361 | 1,371 | -19 | -1.4% | 3,300 |
| 2009/09/18 | 1,400 | 1,401 | 1,310 | 1,390 | -30 | -2.1% | 11,400 |
| 2009/09/17 | 1,482 | 1,482 | 1,410 | 1,420 | -64 | -4.3% | 7,600 |
| 2009/09/16 | 1,489 | 1,530 | 1,460 | 1,484 | +6 | +0.4% | 8,700 |
| 2009/09/15 | 1,471 | 1,510 | 1,460 | 1,478 | +18 | +1.2% | 5,700 |
| 2009/09/14 | 1,475 | 1,530 | 1,440 | 1,460 | -16 | -1.1% | 9,500 |
| 2009/09/11 | 1,536 | 1,536 | 1,470 | 1,476 | -39 | -2.6% | 5,000 |
| 2009/09/10 | 1,515 | 1,530 | 1,456 | 1,515 | +15 | +1% | 5,800 |
| 2009/09/09 | 1,482 | 1,520 | 1,451 | 1,500 | +18 | +1.2% | 4,100 |
| 2009/09/08 | 1,500 | 1,590 | 1,471 | 1,482 | -18 | -1.2% | 7,500 |
| 2009/09/07 | 1,525 | 1,527 | 1,455 | 1,500 | ±0 | ±0% | 8,100 |
| 2009/09/04 | 1,546 | 1,560 | 1,491 | 1,500 | -75 | -4.8% | 6,800 |
| 2009/09/03 | 1,529 | 1,589 | 1,529 | 1,575 | -14 | -0.9% | 8,000 |
| 2009/09/02 | 1,521 | 1,590 | 1,500 | 1,589 | +8 | +0.5% | 11,400 |
| 2009/09/01 | 1,431 | 1,649 | 1,431 | 1,581 | +113 | +7.7% | 15,400 |
| 2009/08/31 | 1,500 | 1,507 | 1,402 | 1,468 | -67 | -4.4% | 13,000 |
| 2009/08/28 | 1,594 | 1,610 | 1,480 | 1,535 | -89 | -5.5% | 30,300 |
| 2009/08/27 | 1,730 | 1,750 | 1,615 | 1,624 | +69 | +4.4% | 63,700 |
| 2009/08/26 | 1,338 | 1,555 | 1,338 | 1,555 | +200 | +14.8% | 24,600 |
| 2009/08/25 | 1,350 | 1,380 | 1,337 | 1,355 | -25 | -1.8% | 5,400 |
| 2009/08/24 | 1,361 | 1,400 | 1,335 | 1,380 | +19 | +1.4% | 6,900 |
| 2009/08/21 | 1,362 | 1,380 | 1,335 | 1,361 | -37 | -2.6% | 9,800 |
| 2009/08/20 | 1,430 | 1,430 | 1,332 | 1,398 | -37 | -2.6% | 16,000 |
| 2009/08/19 | 1,466 | 1,470 | 1,430 | 1,435 | -20 | -1.4% | 6,000 |
| 2009/08/18 | 1,438 | 1,480 | 1,428 | 1,455 | -3 | -0.2% | 6,400 |
| 2009/08/17 | 1,475 | 1,488 | 1,451 | 1,458 | -32 | -2.1% | 7,800 |
| 2009/08/14 | 1,550 | 1,558 | 1,490 | 1,490 | -35 | -2.3% | 10,400 |
| 2009/08/13 | 1,496 | 1,540 | 1,470 | 1,525 | +25 | +1.7% | 11,400 |
| 2009/08/12 | 1,505 | 1,505 | 1,452 | 1,500 | -5 | -0.3% | 4,900 |
| 2009/08/11 | 1,467 | 1,540 | 1,432 | 1,505 | +18 | +1.2% | 12,600 |
| 2009/08/10 | 1,510 | 1,530 | 1,450 | 1,487 | -33 | -2.2% | 17,200 |
| 2009/08/07 | 1,557 | 1,560 | 1,505 | 1,520 | -50 | -3.2% | 8,800 |
| 2009/08/06 | 1,566 | 1,610 | 1,566 | 1,570 | -26 | -1.6% | 7,800 |
| 2009/08/05 | 1,581 | 1,639 | 1,556 | 1,596 | +41 | +2.6% | 9,800 |
| 2009/08/04 | 1,653 | 1,683 | 1,555 | 1,555 | -87 | -5.3% | 12,800 |
| 2009/08/03 | 1,651 | 1,712 | 1,641 | 1,642 | -48 | -2.8% | 6,800 |
| 2009/07/31 | 1,755 | 1,797 | 1,670 | 1,690 | +55 | +3.4% | 21,100 |
| 2009/07/30 | 1,602 | 1,673 | 1,500 | 1,635 | +30 | +1.9% | 18,900 |
| 2009/07/29 | 1,660 | 1,670 | 1,585 | 1,605 | -85 | -5% | 9,600 |
3701～
3750
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
