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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 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 |
2020/08/12 | 952 | 952 | 890 | 944 | -19 | -2% | 78,700 |
2020/08/11 | 995 | 998 | 928 | 963 | -48 | -4.7% | 62,900 |
2020/08/07 | 991 | 1,030 | 982 | 1,011 | +24 | +2.4% | 60,300 |
2020/08/06 | 995 | 1,015 | 980 | 987 | -2 | -0.2% | 32,800 |
2020/08/05 | 972 | 989 | 960 | 989 | +17 | +1.7% | 24,000 |
2020/08/04 | 966 | 974 | 932 | 972 | +36 | +3.8% | 33,300 |
2020/08/03 | 939 | 992 | 921 | 936 | +22 | +2.4% | 61,200 |
2020/07/31 | 975 | 978 | 905 | 914 | -86 | -8.6% | 50,300 |
2020/07/30 | 910 | 1,000 | 910 | 1,000 | +88 | +9.6% | 37,800 |
2020/07/29 | 940 | 940 | 907 | 912 | -42 | -4.4% | 24,100 |
2020/07/28 | 974 | 986 | 945 | 954 | -14 | -1.4% | 22,100 |
2020/07/27 | 965 | 970 | 945 | 968 | +8 | +0.8% | 14,800 |
2020/07/22 | 966 | 968 | 943 | 960 | ±0 | ±0% | 23,400 |
2020/07/21 | 950 | 965 | 939 | 960 | +21 | +2.2% | 32,600 |
1001~
1050
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