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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 5,640 | 5,780 | 5,570 | 5,770 | +70 | +1.2% | 26,000 |
| 2007/12/04 | 5,840 | 5,960 | 5,670 | 5,700 | -190 | -3.2% | 47,600 |
| 2007/12/03 | 5,420 | 5,900 | 5,420 | 5,890 | +500 | +9.3% | 66,200 |
| 2007/11/30 | 5,510 | 5,600 | 5,290 | 5,390 | -120 | -2.2% | 33,400 |
| 2007/11/29 | 5,730 | 5,830 | 5,510 | 5,510 | +40 | +0.7% | 75,500 |
| 2007/11/28 | 5,020 | 5,470 | 5,020 | 5,470 | +500 | +10.1% | 87,300 |
| 2007/11/27 | 4,950 | 5,000 | 4,810 | 4,970 | +20 | +0.4% | 19,500 |
| 2007/11/26 | 5,010 | 5,020 | 4,900 | 4,950 | +20 | +0.4% | 16,300 |
| 2007/11/22 | 4,710 | 5,000 | 4,650 | 4,930 | +120 | +2.5% | 27,300 |
| 2007/11/21 | 4,940 | 5,110 | 4,810 | 4,810 | -140 | -2.8% | 24,800 |
| 2007/11/20 | 4,630 | 5,010 | 4,530 | 4,950 | +70 | +1.4% | 26,300 |
| 2007/11/19 | 5,150 | 5,210 | 4,850 | 4,880 | -150 | -3% | 28,600 |
| 2007/11/16 | 4,980 | 5,280 | 4,900 | 5,030 | -110 | -2.1% | 36,900 |
| 2007/11/15 | 5,240 | 5,570 | 5,120 | 5,140 | -20 | -0.4% | 117,600 |
| 2007/11/14 | 4,860 | 5,160 | 4,820 | 5,160 | +500 | +10.7% | 40,400 |
| 2007/11/13 | 4,620 | 4,840 | 4,530 | 4,660 | +90 | +2% | 35,700 |
| 2007/11/12 | 4,600 | 4,670 | 4,360 | 4,570 | -220 | -4.6% | 29,000 |
| 2007/11/09 | 5,000 | 5,130 | 4,770 | 4,790 | -350 | -6.8% | 45,500 |
| 2007/11/08 | 4,780 | 5,240 | 4,620 | 5,140 | +310 | +6.4% | 55,200 |
| 2007/11/07 | 5,210 | 5,260 | 4,800 | 4,830 | -30 | -0.6% | 46,800 |
| 2007/11/06 | 5,380 | 5,390 | 4,800 | 4,860 | -480 | -9% | 66,600 |
| 2007/11/05 | 5,700 | 5,790 | 5,010 | 5,340 | -460 | -7.9% | 159,800 |
| 2007/11/02 | 5,800 | 5,800 | 5,800 | 5,800 | -1,000 | -14.7% | 10,800 |
| 2007/11/01 | 6,940 | 7,190 | 6,610 | 6,800 | -90 | -1.3% | 52,500 |
| 2007/10/31 | 6,990 | 7,090 | 6,850 | 6,890 | -200 | -2.8% | 34,800 |
| 2007/10/30 | 7,370 | 7,430 | 6,920 | 7,090 | -180 | -2.5% | 67,500 |
| 2007/10/29 | 7,400 | 7,680 | 7,130 | 7,270 | -10 | -0.1% | 139,700 |
| 2007/10/26 | 6,780 | 7,300 | 6,610 | 7,280 | +470 | +6.9% | 101,000 |
| 2007/10/25 | 7,320 | 7,500 | 6,720 | 6,810 | -410 | -5.7% | 91,600 |
| 2007/10/24 | 7,390 | 7,540 | 7,180 | 7,220 | +130 | +1.8% | 128,300 |
| 2007/10/23 | 7,410 | 7,860 | 7,000 | 7,090 | +150 | +2.2% | 262,300 |
| 2007/10/22 | 6,690 | 7,030 | 6,600 | 6,940 | -120 | -1.7% | 122,900 |
| 2007/10/19 | 6,620 | 7,070 | 6,540 | 7,060 | +410 | +6.2% | 223,800 |
| 2007/10/18 | 6,310 | 6,800 | 6,120 | 6,650 | +740 | +12.5% | 138,000 |
| 2007/10/17 | 5,700 | 6,330 | 5,580 | 5,910 | +300 | +5.3% | 114,100 |
| 2007/10/16 | 6,010 | 6,100 | 5,580 | 5,610 | -700 | -11.1% | 116,000 |
| 2007/10/15 | 6,800 | 6,840 | 6,260 | 6,310 | -400 | -6% | 63,600 |
| 2007/10/12 | 6,850 | 6,970 | 6,690 | 6,710 | -150 | -2.2% | 62,000 |
| 2007/10/11 | 6,390 | 6,950 | 6,210 | 6,860 | +300 | +4.6% | 114,200 |
| 2007/10/10 | 7,010 | 7,020 | 6,230 | 6,560 | -300 | -4.4% | 88,100 |
| 2007/10/09 | 7,200 | 7,250 | 6,850 | 6,860 | +160 | +2.4% | 121,600 |
| 2007/10/05 | 6,010 | 7,000 | 5,820 | 6,700 | +390 | +6.2% | 218,800 |
| 2007/10/04 | 5,880 | 6,480 | 5,870 | 6,310 | +830 | +15.1% | 330,700 |
| 2007/10/03 | 5,200 | 5,480 | 5,040 | 5,480 | +500 | +10% | 115,000 |
| 2007/10/02 | 4,650 | 4,980 | 4,650 | 4,980 | +500 | +11.2% | 80,300 |
| 2007/10/01 | 4,150 | 4,480 | 4,040 | 4,480 | +340 | +8.2% | 67,800 |
| 2007/09/28 | 4,260 | 4,370 | 3,970 | 4,140 | -30 | -0.7% | 78,400 |
| 2007/09/27 | 4,020 | 4,170 | 3,930 | 4,170 | +500 | +13.6% | 94,100 |
| 2007/09/26 | 3,190 | 3,670 | 3,190 | 3,670 | +500 | +15.8% | 39,300 |
| 2007/09/25 | 3,150 | 3,230 | 2,980 | 3,170 | -30 | -0.9% | 17,100 |
4151～
4200
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
