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 |
---|---|---|---|---|---|---|---|
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 |
2020/10/23 | 1,250 | 1,255 | 1,147 | 1,225 | -64 | -5% | 199,700 |
2020/10/22 | 1,312 | 1,342 | 1,265 | 1,289 | -42 | -3.2% | 115,400 |
2020/10/21 | 1,348 | 1,354 | 1,311 | 1,331 | -44 | -3.2% | 110,400 |
2020/10/20 | 1,355 | 1,396 | 1,339 | 1,375 | -1 | -0.1% | 121,300 |
2020/10/19 | 1,380 | 1,396 | 1,334 | 1,376 | -44 | -3.1% | 158,000 |
2020/10/16 | 1,502 | 1,542 | 1,381 | 1,420 | -110 | -7.2% | 240,900 |
2020/10/15 | 1,587 | 1,605 | 1,484 | 1,530 | -86 | -5.3% | 175,400 |
2020/10/14 | 1,613 | 1,664 | 1,543 | 1,616 | +16 | +1% | 237,800 |
2020/10/13 | 1,559 | 1,616 | 1,532 | 1,600 | +50 | +3.2% | 172,200 |
2020/10/12 | 1,568 | 1,591 | 1,510 | 1,550 | +5 | +0.3% | 145,200 |
2020/10/09 | 1,595 | 1,607 | 1,504 | 1,545 | -77 | -4.7% | 241,800 |
2020/10/08 | 1,515 | 1,648 | 1,510 | 1,622 | +137 | +9.2% | 273,600 |
2020/10/07 | 1,537 | 1,557 | 1,483 | 1,485 | -77 | -4.9% | 177,700 |
2020/10/06 | 1,575 | 1,691 | 1,536 | 1,562 | +27 | +1.8% | 364,700 |
951~
1000
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