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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 980 | 1,020 | 980 | 990 | -15 | -1.5% | 6,100 |
| 2009/11/26 | 985 | 1,020 | 985 | 1,005 | +5 | +0.5% | 3,800 |
| 2009/11/25 | 980 | 1,019 | 980 | 1,000 | -20 | -2% | 4,600 |
| 2009/11/24 | 1,050 | 1,060 | 1,020 | 1,020 | +14 | +1.4% | 4,500 |
| 2009/11/20 | 980 | 1,020 | 980 | 1,006 | -14 | -1.4% | 6,400 |
| 2009/11/19 | 990 | 1,030 | 970 | 1,020 | +10 | +1% | 8,400 |
| 2009/11/18 | 1,101 | 1,121 | 960 | 1,010 | -90 | -8.2% | 9,500 |
| 2009/11/17 | 1,210 | 1,224 | 1,100 | 1,100 | -124 | -10.1% | 8,400 |
| 2009/11/16 | 1,090 | 1,349 | 1,070 | 1,224 | +74 | +6.4% | 17,300 |
| 2009/11/13 | 1,170 | 1,189 | 1,146 | 1,150 | -40 | -3.4% | 5,100 |
| 2009/11/12 | 1,250 | 1,250 | 1,180 | 1,190 | +9 | +0.8% | 4,200 |
| 2009/11/11 | 1,220 | 1,220 | 1,180 | 1,181 | -39 | -3.2% | 4,800 |
| 2009/11/10 | 1,210 | 1,220 | 1,200 | 1,220 | +17 | +1.4% | 3,900 |
| 2009/11/09 | 1,210 | 1,220 | 1,200 | 1,203 | -7 | -0.6% | 1,600 |
| 2009/11/06 | 1,231 | 1,250 | 1,210 | 1,210 | -20 | -1.6% | 3,600 |
| 2009/11/05 | 1,240 | 1,245 | 1,230 | 1,230 | -12 | -1% | 2,700 |
| 2009/11/04 | 1,237 | 1,260 | 1,236 | 1,242 | -15 | -1.2% | 3,000 |
| 2009/11/02 | 1,221 | 1,257 | 1,220 | 1,257 | -34 | -2.6% | 6,400 |
| 2009/10/30 | 1,320 | 1,342 | 1,291 | 1,291 | +16 | +1.3% | 3,900 |
| 2009/10/29 | 1,237 | 1,275 | 1,225 | 1,275 | -22 | -1.7% | 8,300 |
| 2009/10/28 | 1,390 | 1,398 | 1,270 | 1,297 | -102 | -7.3% | 12,700 |
| 2009/10/27 | 1,499 | 1,540 | 1,372 | 1,399 | -121 | -8% | 30,000 |
| 2009/10/26 | 1,378 | 1,540 | 1,370 | 1,520 | +168 | +12.4% | 54,500 |
| 2009/10/23 | 1,276 | 1,390 | 1,270 | 1,352 | +96 | +7.6% | 23,300 |
| 2009/10/22 | 1,287 | 1,320 | 1,250 | 1,256 | +9 | +0.7% | 9,700 |
| 2009/10/21 | 1,243 | 1,310 | 1,240 | 1,247 | +3 | +0.2% | 5,500 |
| 2009/10/20 | 1,260 | 1,275 | 1,240 | 1,244 | +14 | +1.1% | 2,300 |
| 2009/10/19 | 1,260 | 1,261 | 1,210 | 1,230 | -46 | -3.6% | 4,600 |
| 2009/10/16 | 1,272 | 1,330 | 1,272 | 1,276 | +35 | +2.8% | 8,700 |
| 2009/10/15 | 1,300 | 1,300 | 1,235 | 1,241 | -58 | -4.5% | 2,100 |
| 2009/10/14 | 1,297 | 1,299 | 1,255 | 1,299 | +22 | +1.7% | 3,200 |
| 2009/10/13 | 1,281 | 1,333 | 1,275 | 1,277 | -23 | -1.8% | 2,300 |
| 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 |
3851～
3900
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 | 56,000円 | +70.7% | - | 0.00% | 1435.90倍 | 0.82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 | 61,000円 | +30.3% | - | 0.00% | 28.39倍 | 5.68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 | 94,500円 | +6.6% | - | 1.06% | - | 2.50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
