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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 1,026 | 1,026 | 998 | 1,001 | -25 | -2.4% | 112,300 |
2021/01/06 | 1,012 | 1,053 | 998 | 1,026 | +14 | +1.4% | 108,400 |
2021/01/05 | 1,014 | 1,020 | 990 | 1,012 | -10 | -1% | 80,800 |
2021/01/04 | 1,069 | 1,069 | 1,012 | 1,022 | -4 | -0.4% | 62,800 |
2020/12/30 | 1,018 | 1,029 | 1,002 | 1,026 | -5 | -0.5% | 76,300 |
2020/12/29 | 1,015 | 1,034 | 1,004 | 1,031 | +14 | +1.4% | 65,300 |
2020/12/28 | 1,050 | 1,050 | 1,006 | 1,017 | -10 | -1% | 80,600 |
2020/12/25 | 1,019 | 1,037 | 1,002 | 1,027 | +4 | +0.4% | 72,900 |
2020/12/24 | 1,031 | 1,038 | 1,003 | 1,023 | -26 | -2.5% | 85,000 |
2020/12/23 | 1,014 | 1,054 | 1,011 | 1,049 | +44 | +4.4% | 79,600 |
2020/12/22 | 1,060 | 1,065 | 1,003 | 1,005 | -76 | -7% | 155,100 |
2020/12/21 | 1,099 | 1,105 | 1,061 | 1,081 | -18 | -1.6% | 94,800 |
2020/12/18 | 1,131 | 1,131 | 1,088 | 1,099 | -28 | -2.5% | 100,100 |
2020/12/17 | 1,142 | 1,144 | 1,102 | 1,127 | +6 | +0.5% | 72,600 |
2020/12/16 | 1,126 | 1,135 | 1,107 | 1,121 | -21 | -1.8% | 71,300 |
2020/12/15 | 1,179 | 1,196 | 1,124 | 1,142 | -27 | -2.3% | 99,800 |
2020/12/14 | 1,151 | 1,177 | 1,138 | 1,169 | +2 | +0.2% | 166,800 |
2020/12/11 | 1,141 | 1,178 | 1,132 | 1,167 | +49 | +4.4% | 87,100 |
2020/12/10 | 1,157 | 1,169 | 1,107 | 1,118 | -67 | -5.7% | 128,700 |
2020/12/09 | 1,190 | 1,202 | 1,169 | 1,185 | -2 | -0.2% | 112,600 |
2020/12/08 | 1,175 | 1,197 | 1,160 | 1,187 | +22 | +1.9% | 121,800 |
2020/12/07 | 1,305 | 1,305 | 1,165 | 1,165 | -154 | -11.7% | 285,200 |
2020/12/04 | 1,334 | 1,386 | 1,292 | 1,319 | -33 | -2.4% | 101,600 |
2020/12/03 | 1,389 | 1,394 | 1,328 | 1,352 | -20 | -1.5% | 104,700 |
2020/12/02 | 1,426 | 1,432 | 1,355 | 1,372 | -24 | -1.7% | 117,300 |
2020/12/01 | 1,373 | 1,434 | 1,336 | 1,396 | +19 | +1.4% | 144,000 |
2020/11/30 | 1,341 | 1,416 | 1,341 | 1,377 | +74 | +5.7% | 221,000 |
2020/11/27 | 1,286 | 1,334 | 1,226 | 1,303 | -12 | -0.9% | 161,400 |
2020/11/26 | 1,286 | 1,341 | 1,270 | 1,315 | +31 | +2.4% | 159,400 |
2020/11/25 | 1,270 | 1,374 | 1,250 | 1,284 | +55 | +4.5% | 351,300 |
2020/11/24 | 1,250 | 1,250 | 1,202 | 1,229 | -12 | -1% | 91,100 |
2020/11/20 | 1,240 | 1,259 | 1,191 | 1,241 | +19 | +1.6% | 88,600 |
2020/11/19 | 1,254 | 1,257 | 1,215 | 1,222 | -59 | -4.6% | 111,200 |
2020/11/18 | 1,268 | 1,328 | 1,260 | 1,281 | +14 | +1.1% | 115,400 |
2020/11/17 | 1,343 | 1,347 | 1,266 | 1,267 | -118 | -8.5% | 171,400 |
2020/11/16 | 1,435 | 1,448 | 1,355 | 1,385 | -15 | -1.1% | 111,600 |
2020/11/13 | 1,430 | 1,465 | 1,397 | 1,400 | -37 | -2.6% | 121,000 |
2020/11/12 | 1,483 | 1,533 | 1,416 | 1,437 | -76 | -5% | 288,500 |
2020/11/11 | 1,364 | 1,514 | 1,282 | 1,513 | +299 | +24.6% | 631,200 |
2020/11/10 | 1,272 | 1,276 | 1,191 | 1,214 | -114 | -8.6% | 133,400 |
2020/11/09 | 1,314 | 1,360 | 1,276 | 1,328 | +74 | +5.9% | 102,900 |
2020/11/06 | 1,304 | 1,324 | 1,245 | 1,254 | -20 | -1.6% | 73,200 |
2020/11/05 | 1,250 | 1,289 | 1,244 | 1,274 | +31 | +2.5% | 115,900 |
2020/11/04 | 1,167 | 1,244 | 1,167 | 1,243 | +83 | +7.2% | 102,100 |
2020/11/02 | 1,191 | 1,205 | 1,157 | 1,160 | -61 | -5% | 97,100 |
2020/10/30 | 1,240 | 1,270 | 1,198 | 1,221 | -43 | -3.4% | 73,300 |
2020/10/29 | 1,230 | 1,272 | 1,195 | 1,264 | +6 | +0.5% | 77,300 |
2020/10/28 | 1,285 | 1,295 | 1,235 | 1,258 | -39 | -3% | 84,000 |
2020/10/27 | 1,236 | 1,310 | 1,183 | 1,297 | +32 | +2.5% | 195,000 |
2020/10/26 | 1,235 | 1,339 | 1,235 | 1,265 | +40 | +3.3% | 173,300 |
951~
1000
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