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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 1,399 | 1,539 | 1,389 | 1,535 | +153 | +11.1% | 271,200 |
2020/10/02 | 1,363 | 1,415 | 1,361 | 1,382 | - | - | 94,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,380 | 1,465 | 1,347 | 1,359 | +17 | +1.3% | 156,200 |
2020/09/29 | 1,309 | 1,364 | 1,300 | 1,342 | +33 | +2.5% | 72,400 |
2020/09/28 | 1,355 | 1,370 | 1,276 | 1,309 | -17 | -1.3% | 130,500 |
2020/09/25 | 1,270 | 1,337 | 1,270 | 1,326 | +62 | +4.9% | 164,700 |
2020/09/24 | 1,342 | 1,342 | 1,246 | 1,264 | -94 | -6.9% | 146,600 |
2020/09/23 | 1,353 | 1,417 | 1,352 | 1,358 | +19 | +1.4% | 123,000 |
2020/09/18 | 1,348 | 1,378 | 1,324 | 1,339 | -4 | -0.3% | 135,800 |
2020/09/17 | 1,400 | 1,400 | 1,329 | 1,343 | -73 | -5.2% | 172,300 |
2020/09/16 | 1,376 | 1,440 | 1,365 | 1,416 | +40 | +2.9% | 169,200 |
2020/09/15 | 1,346 | 1,376 | 1,314 | 1,376 | +30 | +2.2% | 85,800 |
2020/09/14 | 1,390 | 1,390 | 1,311 | 1,346 | -38 | -2.7% | 136,100 |
2020/09/11 | 1,366 | 1,386 | 1,331 | 1,384 | +31 | +2.3% | 95,500 |
2020/09/10 | 1,420 | 1,449 | 1,335 | 1,353 | -51 | -3.6% | 165,600 |
2020/09/09 | 1,390 | 1,446 | 1,360 | 1,404 | ±0 | ±0% | 167,300 |
2020/09/08 | 1,504 | 1,518 | 1,360 | 1,404 | -113 | -7.4% | 269,900 |
2020/09/07 | 1,620 | 1,635 | 1,508 | 1,517 | -125 | -7.6% | 209,800 |
2020/09/04 | 1,611 | 1,700 | 1,541 | 1,642 | +53 | +3.3% | 333,400 |
2020/09/03 | 1,640 | 1,659 | 1,548 | 1,589 | +9 | +0.6% | 226,000 |
2020/09/02 | 1,499 | 1,620 | 1,471 | 1,580 | +126 | +8.7% | 261,600 |
2020/09/01 | 1,425 | 1,459 | 1,381 | 1,454 | +49 | +3.5% | 68,800 |
2020/08/31 | 1,319 | 1,433 | 1,312 | 1,405 | +76 | +5.7% | 83,400 |
2020/08/28 | 1,420 | 1,452 | 1,306 | 1,329 | -97 | -6.8% | 143,200 |
2020/08/27 | 1,444 | 1,444 | 1,370 | 1,426 | -18 | -1.2% | 129,500 |
2020/08/26 | 1,443 | 1,447 | 1,401 | 1,444 | +31 | +2.2% | 158,800 |
2020/08/25 | 1,477 | 1,480 | 1,384 | 1,413 | -4 | -0.3% | 306,800 |
2020/08/24 | 1,195 | 1,448 | 1,190 | 1,417 | +249 | +21.3% | 750,300 |
2020/08/21 | 1,200 | 1,214 | 1,140 | 1,168 | -15 | -1.3% | 81,200 |
2020/08/20 | 1,242 | 1,260 | 1,162 | 1,183 | -89 | -7% | 261,900 |
2020/08/19 | 1,048 | 1,280 | 1,048 | 1,272 | +242 | +23.5% | 481,400 |
2020/08/18 | 1,035 | 1,055 | 1,010 | 1,030 | +35 | +3.5% | 28,600 |
2020/08/17 | 1,058 | 1,068 | 980 | 995 | -46 | -4.4% | 65,400 |
2020/08/14 | 1,032 | 1,091 | 1,028 | 1,041 | +8 | +0.8% | 83,200 |
2020/08/13 | 958 | 1,037 | 942 | 1,033 | +89 | +9.4% | 100,600 |
1001~
1050
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