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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 1,217 | 1,226 | 1,208 | 1,208 | -5 | -0.4% | 4,500 |
| 2010/07/08 | 1,250 | 1,250 | 1,213 | 1,213 | +4 | +0.3% | 2,900 |
| 2010/07/07 | 1,255 | 1,259 | 1,206 | 1,209 | -61 | -4.8% | 3,800 |
| 2010/07/06 | 1,280 | 1,283 | 1,216 | 1,270 | +10 | +0.8% | 6,500 |
| 2010/07/05 | 1,230 | 1,260 | 1,200 | 1,260 | +60 | +5% | 1,900 |
| 2010/07/02 | 1,155 | 1,229 | 1,155 | 1,200 | +45 | +3.9% | 3,600 |
| 2010/07/01 | 1,174 | 1,197 | 1,155 | 1,155 | -45 | -3.8% | 2,700 |
| 2010/06/30 | 1,159 | 1,230 | 1,159 | 1,200 | -10 | -0.8% | 3,800 |
| 2010/06/29 | 1,165 | 1,240 | 1,130 | 1,210 | +45 | +3.9% | 8,100 |
| 2010/06/28 | 1,230 | 1,260 | 1,141 | 1,165 | -67 | -5.4% | 7,200 |
| 2010/06/25 | 1,292 | 1,292 | 1,232 | 1,232 | -81 | -6.2% | 6,800 |
| 2010/06/24 | 1,288 | 1,350 | 1,275 | 1,313 | +3 | +0.2% | 5,600 |
| 2010/06/23 | 1,320 | 1,369 | 1,270 | 1,310 | -59 | -4.3% | 14,800 |
| 2010/06/22 | 1,353 | 1,379 | 1,323 | 1,369 | -28 | -2% | 3,100 |
| 2010/06/21 | 1,345 | 1,397 | 1,300 | 1,397 | +66 | +5% | 7,600 |
| 2010/06/18 | 1,427 | 1,439 | 1,328 | 1,331 | -77 | -5.5% | 14,600 |
| 2010/06/17 | 1,478 | 1,480 | 1,372 | 1,408 | -92 | -6.1% | 19,900 |
| 2010/06/16 | 1,510 | 1,535 | 1,477 | 1,500 | +24 | +1.6% | 9,300 |
| 2010/06/15 | 1,506 | 1,545 | 1,451 | 1,476 | -30 | -2% | 13,000 |
| 2010/06/14 | 1,483 | 1,555 | 1,447 | 1,506 | +59 | +4.1% | 17,000 |
| 2010/06/11 | 1,520 | 1,520 | 1,400 | 1,447 | -23 | -1.6% | 16,800 |
| 2010/06/10 | 1,480 | 1,539 | 1,390 | 1,470 | +9 | +0.6% | 20,300 |
| 2010/06/09 | 1,615 | 1,664 | 1,454 | 1,461 | -94 | -6% | 43,400 |
| 2010/06/08 | 1,500 | 1,690 | 1,500 | 1,555 | +27 | +1.8% | 49,100 |
| 2010/06/07 | 1,657 | 1,719 | 1,500 | 1,528 | -70 | -4.4% | 105,900 |
| 2010/06/04 | 1,298 | 1,598 | 1,287 | 1,598 | +300 | +23.1% | 42,700 |
| 2010/06/03 | 1,275 | 1,340 | 1,250 | 1,298 | +68 | +5.5% | 12,700 |
| 2010/06/02 | 1,234 | 1,314 | 1,221 | 1,230 | -51 | -4% | 8,700 |
| 2010/06/01 | 1,347 | 1,347 | 1,200 | 1,281 | -39 | -3% | 14,700 |
| 2010/05/31 | 1,281 | 1,354 | 1,272 | 1,320 | +9 | +0.7% | 9,900 |
| 2010/05/28 | 1,400 | 1,434 | 1,260 | 1,311 | +1 | +0.1% | 42,900 |
| 2010/05/27 | 1,210 | 1,336 | 1,179 | 1,310 | +63 | +5.1% | 22,200 |
| 2010/05/26 | 1,160 | 1,289 | 1,107 | 1,247 | +186 | +17.5% | 26,400 |
| 2010/05/25 | 1,240 | 1,260 | 1,050 | 1,061 | -219 | -17.1% | 23,600 |
| 2010/05/24 | 1,290 | 1,300 | 1,201 | 1,280 | +60 | +4.9% | 10,000 |
| 2010/05/21 | 1,200 | 1,261 | 1,171 | 1,220 | -64 | -5% | 27,100 |
| 2010/05/20 | 1,340 | 1,438 | 1,253 | 1,284 | -86 | -6.3% | 23,800 |
| 2010/05/19 | 1,315 | 1,370 | 1,270 | 1,370 | +55 | +4.2% | 17,300 |
| 2010/05/18 | 1,440 | 1,460 | 1,300 | 1,315 | -155 | -10.5% | 29,900 |
| 2010/05/17 | 1,540 | 1,552 | 1,350 | 1,470 | -103 | -6.5% | 20,800 |
| 2010/05/14 | 1,500 | 1,578 | 1,500 | 1,573 | +9 | +0.6% | 10,000 |
| 2010/05/13 | 1,641 | 1,641 | 1,542 | 1,564 | +24 | +1.6% | 12,200 |
| 2010/05/12 | 1,620 | 1,668 | 1,522 | 1,540 | -119 | -7.2% | 18,900 |
| 2010/05/11 | 1,843 | 1,845 | 1,560 | 1,659 | -144 | -8% | 29,100 |
| 2010/05/10 | 1,730 | 1,810 | 1,730 | 1,803 | +53 | +3% | 12,500 |
| 2010/05/07 | 1,703 | 1,830 | 1,700 | 1,750 | -138 | -7.3% | 24,400 |
| 2010/05/06 | 1,801 | 1,900 | 1,750 | 1,888 | +37 | +2% | 25,900 |
| 2010/04/30 | 1,911 | 1,926 | 1,830 | 1,851 | -64 | -3.3% | 28,100 |
| 2010/04/28 | 1,940 | 1,975 | 1,891 | 1,915 | -65 | -3.3% | 23,800 |
| 2010/04/27 | 2,018 | 2,043 | 1,935 | 1,980 | -88 | -4.3% | 36,800 |
3701～
3750
件表示中 / 4820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 | 56,500円 | +70.7% | - | 0.00% | 1448.72倍 | 0.83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 |
| ジィ・シィ企 | 63,000円 | +30.3% | - | 0.00% | 29.32倍 | 5.87倍 |
|
小売り軸にキャッシュレス決済システム開発から保守、運用まで提供。カスタマイズ力に強み |
| ジオロケ | 95,600円 | +6.6% | - | 1.05% | - | 2.53倍 |
|
ＩＰアドレスでの位置情報技術を軸に事業展開。組み込み機能で実績。企業ほか官公庁も顧客 |
| あさかわ | - | +16.8% | +17.2% | - | - | - |
|
- |
| キットアライブ | 114,200円 | +22.5% | +4.6% | 0.00% | 12.89倍 | 1.65倍 |
|
セールスフォース導入・製品開発支援。中小向け、リモート開発強い。テラスカイの持分法会社 |
市場注目の銘柄
チャート関連のコラム
