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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,150 | 1,155 | 1,095 | 1,110 | -22.5 | -2% | 44,000 |
| 2018/07/13 | 1,135 | 1,150 | 1,130 | 1,132.5 | +11.2 | +1% | 36,400 |
| 2018/07/12 | 1,093.8 | 1,135 | 1,082.5 | 1,121.3 | +27.5 | +2.5% | 34,800 |
| 2018/07/11 | 1,085 | 1,111.3 | 1,050 | 1,093.8 | +1.3 | +0.1% | 58,400 |
| 2018/07/10 | 1,138.8 | 1,138.8 | 1,086.3 | 1,092.5 | -28.8 | -2.6% | 49,200 |
| 2018/07/09 | 1,145 | 1,145 | 1,111.3 | 1,121.3 | +18.8 | +1.7% | 41,600 |
| 2018/07/06 | 1,042.5 | 1,112.5 | 1,042.5 | 1,102.5 | +67.5 | +6.5% | 52,000 |
| 2018/07/05 | 1,080 | 1,133.8 | 1,035 | 1,035 | -43.8 | -4.1% | 82,400 |
| 2018/07/04 | 1,121.3 | 1,121.3 | 1,030 | 1,078.8 | -28.7 | -2.6% | 95,600 |
| 2018/07/03 | 1,136.3 | 1,195 | 1,077.5 | 1,107.5 | -20 | -1.8% | 163,200 |
| 2018/07/02 | 1,161.3 | 1,210 | 1,120 | 1,127.5 | -27.5 | -2.4% | 117,600 |
| 2018/06/29 | 1,107.5 | 1,166.3 | 1,107.5 | 1,155 | +42.5 | +3.8% | 46,800 |
| 2018/06/28 | 1,137.5 | 1,137.5 | 1,086.3 | 1,112.5 | -30 | -2.6% | 100,800 |
| 2018/06/27 | 1,166.3 | 1,190 | 1,138.8 | 1,142.5 | -6.3 | -0.5% | 41,600 |
| 2018/06/26 | 1,116.3 | 1,162.5 | 1,085 | 1,148.8 | +16.3 | +1.4% | 88,400 |
| 2018/06/25 | 1,212.5 | 1,212.5 | 1,130 | 1,132.5 | -76.3 | -6.3% | 155,200 |
| 2018/06/22 | 1,226.3 | 1,233.8 | 1,206.3 | 1,208.8 | -28.7 | -2.3% | 54,400 |
| 2018/06/21 | 1,225 | 1,257.5 | 1,190 | 1,237.5 | +18.7 | +1.5% | 100,800 |
| 2018/06/20 | 1,221.3 | 1,221.3 | 1,130 | 1,218.8 | -1.2 | -0.1% | 170,400 |
| 2018/06/19 | 1,187.5 | 1,237.5 | 1,150 | 1,220 | +18.7 | +1.6% | 158,800 |
| 2018/06/18 | 1,217.5 | 1,252.5 | 1,188.8 | 1,201.3 | -11.2 | -0.9% | 177,200 |
| 2018/06/15 | 1,125 | 1,220 | 1,087.5 | 1,212.5 | +120 | +11% | 296,400 |
| 2018/06/14 | 1,096.3 | 1,117.5 | 1,073.8 | 1,092.5 | -3.8 | -0.3% | 47,200 |
| 2018/06/13 | 1,038.8 | 1,097.5 | 1,028.8 | 1,096.3 | +65 | +6.3% | 109,600 |
| 2018/06/12 | 1,023.8 | 1,037.5 | 1,015 | 1,031.3 | +6.3 | +0.6% | 34,000 |
| 2018/06/11 | 1,041.3 | 1,041.3 | 988.8 | 1,025 | -32.5 | -3.1% | 107,600 |
| 2018/06/08 | 1,075 | 1,075 | 1,040 | 1,057.5 | -17.5 | -1.6% | 38,400 |
| 2018/06/07 | 1,013.8 | 1,081.3 | 1,013.8 | 1,075 | +62.5 | +6.2% | 88,000 |
| 2018/06/06 | 1,047.5 | 1,077.5 | 992.5 | 1,012.5 | -31.3 | -3% | 176,800 |
| 2018/06/05 | 1,106.3 | 1,120 | 1,017.5 | 1,043.8 | -60 | -5.4% | 189,600 |
| 2018/06/04 | 1,137.5 | 1,157.5 | 1,076.3 | 1,103.8 | -26.2 | -2.3% | 228,800 |
| 2018/06/01 | 1,057.5 | 1,135 | 1,057.5 | 1,130 | +65 | +6.1% | 240,400 |
| 2018/05/31 | 1,098.8 | 1,131.3 | 1,018.8 | 1,065 | -18.8 | -1.7% | 308,000 |
| 2018/05/30 | 1,013.8 | 1,102.5 | 1,006.3 | 1,083.8 | +35 | +3.3% | 268,000 |
| 2018/05/29 | 1,022.5 | 1,071.3 | 1,006.3 | 1,048.8 | +43.8 | +4.4% | 365,600 |
| 2018/05/28 | 933.8 | 1,015 | 933.8 | 1,005 | +71.2 | +7.6% | 305,600 |
| 2018/05/25 | 911.3 | 946.3 | 908.8 | 933.8 | +16.3 | +1.8% | 369,200 |
| 2018/05/24 | 911.3 | 930 | 882.5 | 917.5 | -1.3 | -0.1% | 192,000 |
| 2018/05/23 | 903.8 | 937.5 | 903.8 | 918.8 | +15 | +1.7% | 139,600 |
| 2018/05/22 | 865 | 915 | 865 | 903.8 | +38.8 | +4.5% | 113,600 |
| 2018/05/21 | 878.8 | 890 | 863.8 | 865 | -11.3 | -1.3% | 77,200 |
| 2018/05/18 | 840 | 882.5 | 840 | 876.3 | +30 | +3.5% | 77,200 |
| 2018/05/17 | 843.8 | 850 | 833.8 | 846.3 | -7.5 | -0.9% | 92,000 |
| 2018/05/16 | 833.8 | 853.8 | 826.3 | 853.8 | +6.3 | +0.7% | 114,800 |
| 2018/05/15 | 912.5 | 912.5 | 846.3 | 847.5 | -65 | -7.1% | 263,200 |
| 2018/05/14 | 931.3 | 935 | 901.3 | 912.5 | -8.8 | -1% | 119,600 |
| 2018/05/11 | 950 | 972.5 | 906.3 | 921.3 | +6.3 | +0.7% | 526,800 |
| 2018/05/10 | 952.5 | 960 | 891.3 | 915 | -90 | -9% | 581,200 |
| 2018/05/09 | 1,000 | 1,017.5 | 990 | 1,005 | +17.5 | +1.8% | 115,200 |
| 2018/05/08 | 973.8 | 1,007.5 | 955 | 987.5 | +33.7 | +3.5% | 146,800 |
1551～
1600
件表示中 / 1864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 | 19,700円 | +5.1% | - | 0.00% | 65.67倍 | 3.17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 |
| シンカ | 69,900円 | +17.2% | -55.1% | 0.00% | 100.58倍 | 2.31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 |
| 中央経済 | 49,900円 | -1.3% | +0.8% | 2.00% | 26.47倍 | 0.47倍 |
|
会計・税務など会社経営の実務に関する書籍・雑誌を発行する中堅出版社。広告の請負代理も |
| オルトプラス | 9,000円 | +13.8% | - | 0.00% | - | 2.53倍 |
|
外部受託案件を中心にスマホゲームを展開。高知に運営開発拠点。ゲーム開発人材派遣も |
| アズジェント | 59,000円 | +26.6% | - | 0.00% | 45.04倍 | 3.34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
