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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 804 | 825 | 785 | 785 | -34 | -4.2% | 72,700 |
2021/08/18 | 790 | 819 | 776 | 819 | +27 | +3.4% | 176,600 |
2021/08/17 | 814 | 818 | 791 | 792 | -22 | -2.7% | 84,200 |
2021/08/16 | 855 | 855 | 810 | 814 | -36 | -4.2% | 105,100 |
2021/08/13 | 862 | 863 | 838 | 850 | +3 | +0.4% | 117,300 |
2021/08/12 | 864 | 870 | 823 | 847 | -11 | -1.3% | 166,800 |
2021/08/11 | 883 | 914 | 835 | 858 | -181 | -17.4% | 419,700 |
2021/08/10 | 995 | 1,050 | 995 | 1,039 | +46 | +4.6% | 73,200 |
2021/08/06 | 1,000 | 1,018 | 985 | 993 | -3 | -0.3% | 36,100 |
2021/08/05 | 1,001 | 1,022 | 995 | 996 | -4 | -0.4% | 35,700 |
2021/08/04 | 1,032 | 1,032 | 999 | 1,000 | -32 | -3.1% | 40,500 |
2021/08/03 | 1,020 | 1,047 | 1,011 | 1,032 | -1 | -0.1% | 32,400 |
2021/08/02 | 1,029 | 1,036 | 1,006 | 1,033 | +19 | +1.9% | 27,700 |
2021/07/30 | 1,061 | 1,061 | 1,009 | 1,014 | -42 | -4% | 38,200 |
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 |
801~
850
件表示中 / 1865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 | 19,600円 | +5.1% | - | 0.00% | 65.33倍 | 3.15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 |
ベイシス | 121,200円 | +16.1% | +22.4% | 0.00% | 43.71倍 | 1.13倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
ジースリーHD | 11,600円 | +363.3% | - | 0.00% | 70.73倍 | 2.11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 |
シンカ | 70,400円 | +17.2% | -55.1% | 0.00% | 101.29倍 | 2.32倍 |
|
電話とクラウドを結ぶ営業支援ツール「カイクラ」をサブスク展開。メール、SMSにも対応 |
アズジェント | 58,200円 | +26.6% | - | 0.00% | 44.43倍 | 3.29倍 |
|
セキュリティソフト輸入販売から構築・運用等含めた高付加価値サービス事業へ転換。独立系 |
市場注目の銘柄
チャート関連のコラム