テックファームホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,470 | 1,538 | 1,454 | 1,509 | +67 | +4.6% | 91,700 |
| 2018/07/17 | 1,470 | 1,490 | 1,442 | 1,442 | +2 | +0.1% | 46,300 |
| 2018/07/13 | 1,433 | 1,464 | 1,433 | 1,440 | +9 | +0.6% | 29,300 |
| 2018/07/12 | 1,410 | 1,450 | 1,400 | 1,431 | +17 | +1.2% | 40,600 |
| 2018/07/11 | 1,446 | 1,446 | 1,396 | 1,414 | -32 | -2.2% | 56,700 |
| 2018/07/10 | 1,476 | 1,492 | 1,438 | 1,446 | ±0 | ±0% | 51,500 |
| 2018/07/09 | 1,435 | 1,465 | 1,435 | 1,446 | -11 | -0.8% | 46,600 |
| 2018/07/06 | 1,400 | 1,463 | 1,400 | 1,457 | +71 | +5.1% | 55,400 |
| 2018/07/05 | 1,450 | 1,470 | 1,386 | 1,386 | -65 | -4.5% | 104,100 |
| 2018/07/04 | 1,465 | 1,474 | 1,435 | 1,451 | -32 | -2.2% | 46,100 |
| 2018/07/03 | 1,511 | 1,550 | 1,465 | 1,483 | -18 | -1.2% | 67,000 |
| 2018/07/02 | 1,538 | 1,564 | 1,495 | 1,501 | -5 | -0.3% | 54,100 |
| 2018/06/29 | 1,494 | 1,520 | 1,483 | 1,506 | +27 | +1.8% | 30,900 |
| 2018/06/28 | 1,490 | 1,496 | 1,456 | 1,479 | -17 | -1.1% | 59,600 |
| 2018/06/27 | 1,496 | 1,520 | 1,480 | 1,496 | +14 | +0.9% | 42,000 |
| 2018/06/26 | 1,465 | 1,500 | 1,449 | 1,482 | -22 | -1.5% | 77,000 |
| 2018/06/25 | 1,562 | 1,596 | 1,501 | 1,504 | -57 | -3.7% | 90,300 |
| 2018/06/22 | 1,597 | 1,600 | 1,552 | 1,561 | -43 | -2.7% | 85,500 |
| 2018/06/21 | 1,620 | 1,638 | 1,596 | 1,604 | -6 | -0.4% | 40,900 |
| 2018/06/20 | 1,626 | 1,641 | 1,552 | 1,610 | -37 | -2.2% | 112,600 |
| 2018/06/19 | 1,666 | 1,692 | 1,622 | 1,647 | +3 | +0.2% | 97,500 |
| 2018/06/18 | 1,671 | 1,676 | 1,624 | 1,644 | -28 | -1.7% | 55,400 |
| 2018/06/15 | 1,724 | 1,732 | 1,650 | 1,672 | -50 | -2.9% | 115,600 |
| 2018/06/14 | 1,714 | 1,753 | 1,687 | 1,722 | +31 | +1.8% | 189,700 |
| 2018/06/13 | 1,679 | 1,703 | 1,651 | 1,691 | +12 | +0.7% | 85,000 |
| 2018/06/12 | 1,650 | 1,682 | 1,625 | 1,679 | +43 | +2.6% | 64,300 |
| 2018/06/11 | 1,595 | 1,647 | 1,591 | 1,636 | +32 | +2% | 48,400 |
| 2018/06/08 | 1,634 | 1,638 | 1,597 | 1,604 | -19 | -1.2% | 53,300 |
| 2018/06/07 | 1,612 | 1,639 | 1,603 | 1,623 | +22 | +1.4% | 44,500 |
| 2018/06/06 | 1,638 | 1,643 | 1,585 | 1,601 | -42 | -2.6% | 139,300 |
| 2018/06/05 | 1,691 | 1,695 | 1,633 | 1,643 | -47 | -2.8% | 77,800 |
| 2018/06/04 | 1,725 | 1,730 | 1,685 | 1,690 | -34 | -2% | 77,000 |
| 2018/06/01 | 1,651 | 1,753 | 1,651 | 1,724 | +68 | +4.1% | 270,300 |
| 2018/05/31 | 1,645 | 1,707 | 1,644 | 1,656 | +20 | +1.2% | 74,900 |
| 2018/05/30 | 1,590 | 1,642 | 1,590 | 1,636 | -7 | -0.4% | 67,900 |
| 2018/05/29 | 1,690 | 1,692 | 1,633 | 1,643 | -51 | -3% | 67,800 |
| 2018/05/28 | 1,685 | 1,727 | 1,682 | 1,694 | +24 | +1.4% | 64,200 |
| 2018/05/25 | 1,654 | 1,685 | 1,654 | 1,670 | -7 | -0.4% | 38,800 |
| 2018/05/24 | 1,670 | 1,685 | 1,656 | 1,677 | -2 | -0.1% | 38,900 |
| 2018/05/23 | 1,716 | 1,720 | 1,664 | 1,679 | -36 | -2.1% | 105,400 |
| 2018/05/22 | 1,740 | 1,745 | 1,710 | 1,715 | -25 | -1.4% | 94,800 |
| 2018/05/21 | 1,695 | 1,753 | 1,686 | 1,740 | +63 | +3.8% | 251,000 |
| 2018/05/18 | 1,664 | 1,708 | 1,630 | 1,677 | +13 | +0.8% | 204,300 |
| 2018/05/17 | 1,614 | 1,665 | 1,605 | 1,664 | +61 | +3.8% | 52,700 |
| 2018/05/16 | 1,626 | 1,628 | 1,593 | 1,603 | -24 | -1.5% | 48,000 |
| 2018/05/15 | 1,621 | 1,639 | 1,621 | 1,627 | +2 | +0.1% | 26,800 |
| 2018/05/14 | 1,644 | 1,656 | 1,612 | 1,625 | +1 | +0.1% | 51,100 |
| 2018/05/11 | 1,635 | 1,656 | 1,616 | 1,624 | -22 | -1.3% | 42,200 |
| 2018/05/10 | 1,670 | 1,673 | 1,633 | 1,646 | -26 | -1.6% | 51,900 |
| 2018/05/09 | 1,681 | 1,714 | 1,668 | 1,672 | -17 | -1% | 74,200 |
1551～
1600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「テックファーム」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 |
|---|---|---|---|---|---|---|---|---|
| テックファーム | 61,200円 | +14.4% | +49.4% | 0.82% | 18.85倍 | 1.91倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩ関連の開発も。農水産物の輸出事業も育成 |
| チエル | 59,100円 | +8.2% | -9.4% | 1.69% | 11.01倍 | 1.57倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| ＯＤＫ | 56,500円 | +14.2% | -17.2% | 1.77% | 13.59倍 | 0.79倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
| 日本一Ｓ | 88,900円 | +3.0% | -16.9% | 0.56% | 7.50倍 | 0.60倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| ジャストプラ | 35,900円 | +6.2% | +10.9% | 2.79% | 11.59倍 | 1.23倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
市場注目の銘柄
チャート関連のコラム
