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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 912.5 | 912.5 | 866.3 | 866.3 | -43.7 | -4.8% | 148,000 |
| 2017/07/14 | 873.8 | 910 | 871.3 | 910 | +41.2 | +4.7% | 236,800 |
| 2017/07/13 | 837.5 | 868.8 | 830 | 868.8 | +38.8 | +4.7% | 138,400 |
| 2017/07/12 | 825 | 840 | 825 | 830 | +6.2 | +0.8% | 32,800 |
| 2017/07/11 | 812.5 | 875 | 793.8 | 823.8 | +11.3 | +1.4% | 161,600 |
| 2017/07/10 | 833.8 | 838.8 | 812.5 | 812.5 | -12.5 | -1.5% | 40,800 |
| 2017/07/07 | 832.5 | 832.5 | 817.5 | 825 | -7.5 | -0.9% | 10,400 |
| 2017/07/06 | 838.8 | 840 | 821.3 | 832.5 | +3.7 | +0.4% | 28,800 |
| 2017/07/05 | 801.3 | 832.5 | 801.3 | 828.8 | +27.5 | +3.4% | 38,400 |
| 2017/07/04 | 831.3 | 842.5 | 791.3 | 801.3 | -5 | -0.6% | 93,600 |
| 2017/07/03 | 791.3 | 806.3 | 791.3 | 806.3 | +16.3 | +2.1% | 28,000 |
| 2017/06/30 | 810 | 811.3 | 787.5 | 790 | -30 | -3.7% | 76,800 |
| 2017/06/29 | 858.8 | 862.5 | 820 | 820 | -30 | -3.5% | 68,000 |
| 2017/06/28 | 875 | 882.5 | 813.8 | 850 | -41.3 | -4.6% | 268,000 |
| 2017/06/27 | 883.8 | 895 | 867.5 | 891.3 | +16.3 | +1.9% | 112,800 |
| 2017/06/26 | 875 | 892.5 | 866.3 | 875 | -11.3 | -1.3% | 112,000 |
| 2017/06/23 | 948.8 | 948.8 | 877.5 | 886.3 | -70 | -7.3% | 332,000 |
| 2017/06/22 | 861.3 | 980 | 858.8 | 956.3 | +93.8 | +10.9% | 544,800 |
| 2017/06/21 | 875 | 875 | 852.5 | 862.5 | -15 | -1.7% | 155,200 |
| 2017/06/20 | 887.5 | 888.8 | 876.3 | 877.5 | -13.8 | -1.5% | 80,800 |
| 2017/06/19 | 897.5 | 898.8 | 876.3 | 891.3 | -8.7 | -1% | 76,800 |
| 2017/06/16 | 891.3 | 908.8 | 886.3 | 900 | +16.2 | +1.8% | 69,600 |
| 2017/06/15 | 893.8 | 910 | 878.8 | 883.8 | -28.7 | -3.1% | 191,200 |
| 2017/06/14 | 943.8 | 948.8 | 912.5 | 912.5 | -41.3 | -4.3% | 216,800 |
| 2017/06/13 | 972.5 | 981.3 | 935 | 953.8 | -32.5 | -3.3% | 335,200 |
| 2017/06/12 | 1,000 | 1,023.8 | 983.8 | 986.3 | +5 | +0.5% | 242,400 |
| 2017/06/09 | 975 | 986.3 | 968.8 | 981.3 | ±0 | ±0% | 117,600 |
| 2017/06/08 | 972.5 | 1,002.5 | 972.5 | 981.3 | +8.8 | +0.9% | 144,800 |
| 2017/06/07 | 973.8 | 985 | 957.5 | 972.5 | -1.3 | -0.1% | 121,600 |
| 2017/06/06 | 1,015 | 1,016.3 | 952.5 | 973.8 | -36.2 | -3.6% | 216,000 |
| 2017/06/05 | 972.5 | 1,012.5 | 960 | 1,010 | +25 | +2.5% | 183,200 |
| 2017/06/02 | 1,006.3 | 1,012.5 | 971.3 | 985 | -27.5 | -2.7% | 362,400 |
| 2017/06/01 | 1,012.5 | 1,015 | 990 | 1,012.5 | -2.5 | -0.2% | 331,200 |
| 2017/05/31 | 1,026.3 | 1,056.3 | 1,013.8 | 1,015 | -20 | -1.9% | 250,400 |
| 2017/05/30 | 1,046.3 | 1,055 | 1,008.8 | 1,035 | -30 | -2.8% | 515,200 |
| 2017/05/29 | 1,118.8 | 1,125 | 1,062.5 | 1,065 | -47.5 | -4.3% | 436,000 |
| 2017/05/26 | 1,145 | 1,145 | 1,080 | 1,112.5 | -43.8 | -3.8% | 932,800 |
| 2017/05/25 | 1,135 | 1,173.8 | 1,101.3 | 1,156.3 | +20 | +1.8% | 920,000 |
| 2017/05/24 | 1,061.3 | 1,152.5 | 1,053.8 | 1,136.3 | +92.5 | +8.9% | 1,248,000 |
| 2017/05/23 | 1,090 | 1,110 | 1,040 | 1,043.8 | -50 | -4.6% | 525,600 |
| 2017/05/22 | 1,055 | 1,093.8 | 1,043.8 | 1,093.8 | +47.5 | +4.5% | 630,400 |
| 2017/05/19 | 1,010 | 1,046.3 | 1,006.3 | 1,046.3 | +52.5 | +5.3% | 432,800 |
| 2017/05/18 | 971.3 | 996.3 | 966.3 | 993.8 | -22.5 | -2.2% | 334,400 |
| 2017/05/17 | 993.8 | 1,037.5 | 983.8 | 1,016.3 | +16.3 | +1.6% | 564,000 |
| 2017/05/16 | 1,038.8 | 1,038.8 | 988.8 | 1,000 | -32.5 | -3.1% | 556,800 |
| 2017/05/15 | 1,067.5 | 1,067.5 | 1,025 | 1,032.5 | -42.5 | -4% | 572,800 |
| 2017/05/12 | 1,062.5 | 1,086.3 | 1,013.8 | 1,075 | +18.7 | +1.8% | 1,054,400 |
| 2017/05/11 | 1,023.8 | 1,086.3 | 993.8 | 1,056.3 | +43.8 | +4.3% | 1,760,800 |
| 2017/05/10 | 1,041.3 | 1,102.5 | 946.3 | 1,012.5 | -73.8 | -6.8% | 2,234,400 |
| 2017/05/09 | 1,158.8 | 1,166.3 | 1,037.5 | 1,086.3 | -70 | -6.1% | 1,584,000 |
1951～
2000
件表示中 / 2019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 | 23,600円 | +2.3% | - | 0.00% | 29.32倍 | 3.49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 |
| ネクストジェン | 88,700円 | +5.0% | +8.0% | 2.82% | 13.06倍 | 1.26倍 |
|
ＩＰ電話を日本に初めて導入。大手通信業者に通信ソリューション提供。一般企業向けにも展開 |
| フォルシア | 222,500円 | +7.9% | +25.8% | 0.00% | 16.03倍 | 1.41倍 |
|
独自の検索技術を応用。ＳａａＳ分野は旅行・観光業界のオンライン販売システム向けシェア大 |
| エコモット | 49,500円 | +11.3% | +73.9% | 0.00% | 122.52倍 | 2.91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 |
| 中央経済 | 59,300円 | -1.3% | +0.8% | 1.69% | 31.46倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
