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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 2,300 | 2,330 | 2,270 | 2,280 | -60 | -2.6% | 8,700 |
| 2008/02/21 | 2,320 | 2,370 | 2,290 | 2,340 | +60 | +2.6% | 12,000 |
| 2008/02/20 | 2,390 | 2,450 | 2,270 | 2,280 | -110 | -4.6% | 17,200 |
| 2008/02/19 | 2,400 | 2,430 | 2,370 | 2,390 | +50 | +2.1% | 18,500 |
| 2008/02/18 | 2,300 | 2,460 | 2,300 | 2,340 | -20 | -0.8% | 54,800 |
| 2008/02/15 | 1,890 | 2,460 | 1,890 | 2,360 | +300 | +14.6% | 176,500 |
| 2008/02/14 | 2,060 | 2,060 | 2,060 | 2,060 | - | - | 3,700 |
| 2008/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/12 | 2,860 | 2,860 | 2,860 | 2,860 | -500 | -14.9% | 5,100 |
| 2008/02/08 | 3,600 | 3,630 | 3,320 | 3,360 | -50 | -1.5% | 24,500 |
| 2008/02/07 | 3,430 | 3,480 | 3,400 | 3,410 | +150 | +4.6% | 19,500 |
| 2008/02/06 | 3,260 | 3,290 | 3,240 | 3,260 | -120 | -3.6% | 6,500 |
| 2008/02/05 | 3,340 | 3,390 | 3,310 | 3,380 | +60 | +1.8% | 10,000 |
| 2008/02/04 | 3,390 | 3,400 | 3,310 | 3,320 | -20 | -0.6% | 12,500 |
| 2008/02/01 | 3,420 | 3,480 | 3,330 | 3,340 | -80 | -2.3% | 14,500 |
| 2008/01/31 | 3,430 | 3,500 | 3,350 | 3,420 | -60 | -1.7% | 11,900 |
| 2008/01/30 | 3,520 | 3,550 | 3,450 | 3,480 | -40 | -1.1% | 12,100 |
| 2008/01/29 | 3,550 | 3,550 | 3,450 | 3,520 | +90 | +2.6% | 8,600 |
| 2008/01/28 | 3,400 | 3,540 | 3,380 | 3,430 | -120 | -3.4% | 26,000 |
| 2008/01/25 | 3,600 | 3,600 | 3,500 | 3,550 | +130 | +3.8% | 18,000 |
| 2008/01/24 | 3,520 | 3,550 | 3,420 | 3,420 | +50 | +1.5% | 14,600 |
| 2008/01/23 | 3,540 | 3,540 | 3,300 | 3,370 | +80 | +2.4% | 20,700 |
| 2008/01/22 | 3,400 | 3,460 | 3,260 | 3,290 | -310 | -8.6% | 23,200 |
| 2008/01/21 | 3,700 | 3,790 | 3,600 | 3,600 | -70 | -1.9% | 28,800 |
| 2008/01/18 | 3,250 | 3,690 | 3,250 | 3,670 | +260 | +7.6% | 31,100 |
| 2008/01/17 | 3,400 | 3,530 | 3,270 | 3,410 | +60 | +1.8% | 21,000 |
| 2008/01/16 | 3,190 | 3,530 | 3,160 | 3,350 | -10 | -0.3% | 29,900 |
| 2008/01/15 | 3,650 | 3,710 | 3,350 | 3,360 | -290 | -7.9% | 29,300 |
| 2008/01/11 | 4,100 | 4,120 | 3,610 | 3,650 | -350 | -8.8% | 27,700 |
| 2008/01/10 | 4,110 | 4,230 | 4,000 | 4,000 | -20 | -0.5% | 31,100 |
| 2008/01/09 | 4,040 | 4,230 | 4,000 | 4,020 | -170 | -4.1% | 24,900 |
| 2008/01/08 | 4,060 | 4,250 | 3,990 | 4,190 | +140 | +3.5% | 22,100 |
| 2008/01/07 | 4,090 | 4,170 | 3,930 | 4,050 | -140 | -3.3% | 19,900 |
| 2008/01/04 | 4,050 | 4,200 | 4,000 | 4,190 | -10 | -0.2% | 14,600 |
| 2007/12/28 | 4,350 | 4,460 | 4,200 | 4,200 | -280 | -6.3% | 23,200 |
| 2007/12/27 | 4,610 | 4,730 | 4,420 | 4,480 | -230 | -4.9% | 39,100 |
| 2007/12/26 | 4,280 | 4,750 | 4,250 | 4,710 | +420 | +9.8% | 50,500 |
| 2007/12/25 | 4,420 | 4,450 | 4,210 | 4,290 | -80 | -1.8% | 27,800 |
| 2007/12/21 | 4,250 | 4,400 | 4,080 | 4,370 | +170 | +4% | 35,300 |
| 2007/12/20 | 4,430 | 4,550 | 4,050 | 4,200 | -270 | -6% | 31,400 |
| 2007/12/19 | 4,570 | 4,750 | 4,390 | 4,470 | +100 | +2.3% | 33,100 |
| 2007/12/18 | 4,320 | 4,720 | 4,290 | 4,370 | -100 | -2.2% | 61,300 |
| 2007/12/17 | 4,980 | 4,980 | 4,200 | 4,470 | -590 | -11.7% | 43,500 |
| 2007/12/14 | 5,210 | 5,290 | 5,050 | 5,060 | -130 | -2.5% | 12,700 |
| 2007/12/13 | 5,450 | 5,500 | 5,150 | 5,190 | -260 | -4.8% | 27,000 |
| 2007/12/12 | 5,070 | 5,450 | 5,070 | 5,450 | +300 | +5.8% | 24,300 |
| 2007/12/11 | 5,270 | 5,350 | 5,140 | 5,150 | -20 | -0.4% | 22,800 |
| 2007/12/10 | 5,380 | 5,450 | 5,150 | 5,170 | -190 | -3.5% | 16,000 |
| 2007/12/07 | 5,600 | 5,780 | 5,360 | 5,360 | -250 | -4.5% | 24,400 |
| 2007/12/06 | 5,860 | 5,880 | 5,610 | 5,610 | -160 | -2.8% | 27,000 |
4101～
4150
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
