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 |
|---|---|---|---|---|---|---|---|
| 2006/11/24 | 10,800 | 11,100 | 10,200 | 10,700 | -300 | -2.7% | 82,300 |
| 2006/11/22 | 9,750 | 11,000 | 9,650 | 11,000 | +1,050 | +10.6% | 93,900 |
| 2006/11/21 | 11,200 | 11,400 | 9,950 | 9,950 | -850 | -7.9% | 79,400 |
| 2006/11/20 | 11,200 | 11,400 | 10,800 | 10,800 | -1,000 | -8.5% | 53,600 |
| 2006/11/17 | 12,000 | 12,000 | 11,600 | 11,800 | -200 | -1.7% | 32,500 |
| 2006/11/16 | 12,200 | 12,500 | 11,800 | 12,000 | -300 | -2.4% | 84,000 |
| 2006/11/15 | 12,300 | 12,900 | 12,200 | 12,300 | +200 | +1.7% | 173,000 |
| 2006/11/14 | 11,700 | 12,200 | 11,600 | 12,100 | +800 | +7.1% | 115,300 |
| 2006/11/13 | 11,800 | 11,800 | 11,200 | 11,300 | -400 | -3.4% | 46,700 |
| 2006/11/10 | 12,400 | 12,600 | 11,600 | 11,700 | -1,000 | -7.9% | 136,200 |
| 2006/11/09 | 11,500 | 12,900 | 11,500 | 12,700 | +1,600 | +14.4% | 335,100 |
| 2006/11/08 | 11,100 | 11,600 | 10,800 | 11,100 | +100 | +0.9% | 52,100 |
| 2006/11/07 | 11,400 | 11,900 | 10,900 | 11,000 | -200 | -1.8% | 87,600 |
| 2006/11/06 | 11,100 | 11,200 | 11,000 | 11,200 | +100 | +0.9% | 12,200 |
| 2006/11/02 | 11,100 | 11,200 | 10,800 | 11,100 | -200 | -1.8% | 22,800 |
| 2006/11/01 | 11,600 | 11,600 | 11,000 | 11,300 | -200 | -1.7% | 35,000 |
| 2006/10/31 | 10,800 | 11,900 | 10,700 | 11,500 | +900 | +8.5% | 138,000 |
| 2006/10/30 | 10,500 | 10,800 | 10,300 | 10,600 | -300 | -2.8% | 33,400 |
| 2006/10/27 | 11,500 | 11,600 | 10,700 | 10,900 | -500 | -4.4% | 58,700 |
| 2006/10/26 | 11,600 | 12,200 | 11,100 | 11,400 | -200 | -1.7% | 105,600 |
| 2006/10/25 | 10,800 | 12,100 | 10,800 | 11,600 | +1,000 | +9.4% | 395,500 |
| 2006/10/24 | 10,100 | 10,600 | 9,890 | 10,600 | +1,030 | +10.8% | 128,200 |
| 2006/10/23 | 9,480 | 9,730 | 9,410 | 9,570 | -10 | -0.1% | 51,300 |
| 2006/10/20 | 9,410 | 10,200 | 9,400 | 9,580 | +270 | +2.9% | 269,900 |
| 2006/10/19 | 9,310 | 9,310 | 9,310 | 9,310 | +1,590 | +20.6% | 15,500 |
| 2006/10/18 | 7,250 | 7,720 | 7,230 | 7,720 | +410 | +5.6% | 16,000 |
| 2006/10/17 | 7,380 | 7,390 | 7,250 | 7,310 | +30 | +0.4% | 12,100 |
| 2006/10/16 | 7,420 | 7,420 | 7,120 | 7,280 | -80 | -1.1% | 35,700 |
| 2006/10/13 | 7,020 | 7,370 | 6,950 | 7,360 | +490 | +7.1% | 30,200 |
| 2006/10/12 | 6,520 | 7,030 | 6,510 | 6,870 | +150 | +2.2% | 32,700 |
| 2006/10/11 | 7,000 | 7,000 | 6,700 | 6,720 | -330 | -4.7% | 45,500 |
| 2006/10/10 | 7,130 | 7,270 | 6,910 | 7,050 | -280 | -3.8% | 29,200 |
| 2006/10/06 | 7,450 | 7,460 | 7,270 | 7,330 | -130 | -1.7% | 10,300 |
| 2006/10/05 | 7,570 | 7,570 | 7,380 | 7,460 | +110 | +1.5% | 16,500 |
| 2006/10/04 | 7,860 | 7,950 | 7,290 | 7,350 | -450 | -5.8% | 36,000 |
| 2006/10/03 | 8,050 | 8,130 | 7,750 | 7,800 | -290 | -3.6% | 28,000 |
| 2006/10/02 | 8,070 | 8,250 | 8,070 | 8,090 | +20 | +0.2% | 25,300 |
| 2006/09/29 | 8,290 | 8,360 | 8,050 | 8,070 | -150 | -1.8% | 35,500 |
| 2006/09/28 | 8,190 | 8,270 | 8,030 | 8,220 | +220 | +2.8% | 44,800 |
| 2006/09/27 | 8,090 | 8,350 | 8,000 | 8,000 | +60 | +0.8% | 82,300 |
| 2006/09/26 | 7,260 | 7,940 | 7,200 | 7,940 | +880 | +12.5% | 176,800 |
| 2006/09/25 | 7,560 | 7,620 | 7,050 | 7,060 | -640 | -8.3% | 88,300 |
| 2006/09/22 | 7,900 | 8,090 | 7,600 | 7,700 | -130 | -1.7% | 46,200 |
| 2006/09/21 | 8,080 | 8,200 | 7,430 | 7,830 | -70 | -0.9% | 72,900 |
| 2006/09/20 | 8,010 | 8,200 | 7,720 | 7,900 | -460 | -5.5% | 66,400 |
| 2006/09/19 | 8,820 | 8,900 | 8,360 | 8,360 | -660 | -7.3% | 40,100 |
| 2006/09/15 | 8,810 | 9,080 | 8,410 | 9,020 | -90 | -1% | 59,500 |
| 2006/09/14 | 9,080 | 9,400 | 8,800 | 9,110 | -30 | -0.3% | 64,500 |
| 2006/09/13 | 10,300 | 10,400 | 8,880 | 9,140 | -960 | -9.5% | 200,900 |
| 2006/09/12 | 11,200 | 11,300 | 9,780 | 10,100 | -1,300 | -11.4% | 259,200 |
4501～
4550
件表示中 / 4734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 | 53,400円 | +39.5% | - | 0.00% | 81.40倍 | 0.73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 |
| まぐまぐ | 49,800円 | +7.1% | +360.0% | 0.00% | 63.93倍 | 1.74倍 |
|
メルマガ配信サービス展開。メルマガ課金と運営メディアの広告収入が主。エアトリが親会社 |
| アクセルマーク | 9,100円 | +45.8% | - | 0.00% | - | 3.04倍 |
|
インターネット広告事業が柱。トレーディングカード販売を育成。ＩｏＴヘルスケア展開 |
| ＧｒｅｅｎＢｅｅ | 58,300円 | +19.1% | +25.0% | 0.00% | 17.73倍 | 1.15倍 |
|
ＰＣや家電組み込みソフトが柱。ＡＩ活用の建設向けから撤退。蓄電池システム関連を強化 |
| ジィ・シィ企 | 53,000円 | +9.6% | -18.2% | 0.00% | 39.06倍 | 4.13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 |
市場注目の銘柄
チャート関連のコラム
