テモナの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,040 | 1,062 | 1,025 | 1,056 | +32 | +3.1% | 82,100 |
2021/07/28 | 1,053 | 1,059 | 1,014 | 1,024 | -30 | -2.8% | 45,800 |
2021/07/27 | 1,070 | 1,076 | 1,038 | 1,054 | -12 | -1.1% | 57,900 |
2021/07/26 | 1,064 | 1,087 | 1,063 | 1,066 | +17 | +1.6% | 34,000 |
2021/07/21 | 1,060 | 1,060 | 1,043 | 1,049 | +13 | +1.3% | 33,300 |
2021/07/20 | 1,050 | 1,083 | 1,036 | 1,036 | -19 | -1.8% | 53,800 |
2021/07/19 | 1,046 | 1,076 | 1,043 | 1,055 | -21 | -2% | 50,300 |
2021/07/16 | 1,040 | 1,079 | 1,020 | 1,076 | +29 | +2.8% | 66,400 |
2021/07/15 | 1,078 | 1,078 | 1,044 | 1,047 | -34 | -3.1% | 62,300 |
2021/07/14 | 1,098 | 1,098 | 1,074 | 1,081 | -20 | -1.8% | 50,800 |
2021/07/13 | 1,100 | 1,123 | 1,086 | 1,101 | -8 | -0.7% | 61,700 |
2021/07/12 | 1,136 | 1,140 | 1,098 | 1,109 | +3 | +0.3% | 55,100 |
2021/07/09 | 1,070 | 1,106 | 1,035 | 1,106 | +7 | +0.6% | 87,200 |
2021/07/08 | 1,125 | 1,143 | 1,094 | 1,099 | -33 | -2.9% | 122,800 |
2021/07/07 | 1,098 | 1,137 | 1,084 | 1,132 | +26 | +2.4% | 100,700 |
2021/07/06 | 1,105 | 1,110 | 1,074 | 1,106 | +1 | +0.1% | 123,600 |
2021/07/05 | 1,175 | 1,187 | 1,099 | 1,105 | -72 | -6.1% | 225,300 |
2021/07/02 | 1,155 | 1,192 | 1,142 | 1,177 | +11 | +0.9% | 108,700 |
2021/07/01 | 1,203 | 1,203 | 1,158 | 1,166 | -33 | -2.8% | 110,500 |
2021/06/30 | 1,230 | 1,242 | 1,191 | 1,199 | -32 | -2.6% | 165,100 |
2021/06/29 | 1,257 | 1,267 | 1,215 | 1,231 | -40 | -3.1% | 162,300 |
2021/06/28 | 1,266 | 1,281 | 1,236 | 1,271 | +23 | +1.8% | 118,700 |
2021/06/25 | 1,200 | 1,265 | 1,190 | 1,248 | +50 | +4.2% | 180,200 |
2021/06/24 | 1,240 | 1,276 | 1,187 | 1,198 | -28 | -2.3% | 191,300 |
2021/06/23 | 1,237 | 1,237 | 1,200 | 1,226 | -4 | -0.3% | 93,100 |
2021/06/22 | 1,168 | 1,234 | 1,163 | 1,230 | +78 | +6.8% | 262,800 |
2021/06/21 | 1,083 | 1,162 | 1,072 | 1,152 | +39 | +3.5% | 200,200 |
2021/06/18 | 1,168 | 1,184 | 1,113 | 1,113 | -20 | -1.8% | 192,000 |
2021/06/17 | 1,116 | 1,134 | 1,097 | 1,133 | +3 | +0.3% | 142,400 |
2021/06/16 | 1,128 | 1,167 | 1,101 | 1,130 | +13 | +1.2% | 226,500 |
2021/06/15 | 1,147 | 1,154 | 1,082 | 1,117 | -16 | -1.4% | 226,600 |
2021/06/14 | 1,110 | 1,148 | 1,071 | 1,133 | +11 | +1% | 172,300 |
2021/06/11 | 1,158 | 1,238 | 1,119 | 1,122 | -18 | -1.6% | 353,200 |
2021/06/10 | 1,170 | 1,180 | 1,106 | 1,140 | -41 | -3.5% | 228,400 |
2021/06/09 | 1,079 | 1,200 | 1,079 | 1,181 | +102 | +9.5% | 328,500 |
2021/06/08 | 1,118 | 1,128 | 1,045 | 1,079 | -29 | -2.6% | 214,300 |
2021/06/07 | 1,058 | 1,133 | 1,052 | 1,108 | +62 | +5.9% | 206,000 |
2021/06/04 | 1,048 | 1,048 | 1,019 | 1,046 | -7 | -0.7% | 82,900 |
2021/06/03 | 1,055 | 1,067 | 1,042 | 1,053 | -2 | -0.2% | 86,400 |
2021/06/02 | 1,020 | 1,059 | 1,008 | 1,055 | +35 | +3.4% | 136,500 |
2021/06/01 | 1,022 | 1,035 | 989 | 1,020 | -2 | -0.2% | 78,500 |
2021/05/31 | 1,030 | 1,033 | 996 | 1,022 | ±0 | ±0% | 105,600 |
2021/05/28 | 1,041 | 1,042 | 1,004 | 1,022 | -19 | -1.8% | 137,300 |
2021/05/27 | 1,029 | 1,062 | 1,014 | 1,041 | +1 | +0.1% | 118,300 |
2021/05/26 | 1,001 | 1,050 | 975 | 1,040 | +28 | +2.8% | 270,900 |
2021/05/25 | 1,055 | 1,099 | 999 | 1,012 | -13 | -1.3% | 403,700 |
2021/05/24 | 1,120 | 1,138 | 1,011 | 1,025 | -79 | -7.2% | 422,600 |
2021/05/21 | 1,013 | 1,113 | 992 | 1,104 | +115 | +11.6% | 550,400 |
2021/05/20 | 1,046 | 1,087 | 988 | 989 | -27 | -2.7% | 506,800 |
2021/05/19 | 925 | 1,016 | 912 | 1,016 | +76 | +8.1% | 279,100 |
801~
850
件表示中 / 1851件
類似銘柄と比較する
現在ご覧いただいている「テモナ」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 |
---|---|---|---|---|---|---|---|---|
テモナ | 17,900円 | -17.5% | - | 0.00% | - | 1.86倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
エコモット | 39,800円 | +11.3% | +73.9% | 0.00% | 100.00倍 | 2.43倍 |
|
IoTインテグレーション事業を展開。建設情報化施工支援システムが主軸。KDDIと緊密 |
ジースリーHD | 10,700円 | +363.3% | - | 0.00% | 65.24倍 | 1.95倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。サプリ販売、消毒機器OEMも |
協立情報 | 168,500円 | +0.6% | +24.6% | 3.26% | 8.78倍 | 1.00倍 |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営 |
ジーネクスト | 40,500円 | 0.0% | - | 0.00% | - | 506.25倍 |
|
クラウド活用の情報共有化サービス「ディスカバリーズ」展開。食品、日用品業界向けが主柱 |
市場注目の銘柄
チャート関連のコラム