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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,494 | 1,579 | 1,493 | 1,555 | +79 | +5.4% | 189,700 |
| 2017/12/05 | 1,460 | 1,491 | 1,456 | 1,476 | +7 | +0.5% | 82,200 |
| 2017/12/04 | 1,541 | 1,545 | 1,460 | 1,469 | -71 | -4.6% | 160,700 |
| 2017/12/01 | 1,598 | 1,598 | 1,540 | 1,540 | -45 | -2.8% | 129,700 |
| 2017/11/30 | 1,588 | 1,600 | 1,541 | 1,585 | -1 | -0.1% | 174,700 |
| 2017/11/29 | 1,550 | 1,589 | 1,523 | 1,586 | +58 | +3.8% | 301,900 |
| 2017/11/28 | 1,482 | 1,557 | 1,482 | 1,528 | +26 | +1.7% | 231,600 |
| 2017/11/27 | 1,485 | 1,515 | 1,472 | 1,502 | +59 | +4.1% | 175,400 |
| 2017/11/24 | 1,409 | 1,472 | 1,390 | 1,443 | +34 | +2.4% | 164,000 |
| 2017/11/22 | 1,456 | 1,463 | 1,400 | 1,409 | -25 | -1.7% | 121,000 |
| 2017/11/21 | 1,375 | 1,465 | 1,360 | 1,434 | +84 | +6.2% | 226,500 |
| 2017/11/20 | 1,351 | 1,377 | 1,338 | 1,350 | -24 | -1.7% | 69,800 |
| 2017/11/17 | 1,345 | 1,374 | 1,336 | 1,374 | +32 | +2.4% | 67,600 |
| 2017/11/16 | 1,332 | 1,374 | 1,332 | 1,342 | +10 | +0.8% | 67,200 |
| 2017/11/15 | 1,406 | 1,410 | 1,312 | 1,332 | -79 | -5.6% | 206,100 |
| 2017/11/14 | 1,448 | 1,461 | 1,400 | 1,411 | -37 | -2.6% | 131,300 |
| 2017/11/13 | 1,492 | 1,507 | 1,442 | 1,448 | -44 | -2.9% | 119,500 |
| 2017/11/10 | 1,481 | 1,519 | 1,465 | 1,492 | -4 | -0.3% | 82,500 |
| 2017/11/09 | 1,518 | 1,543 | 1,450 | 1,496 | -29 | -1.9% | 198,700 |
| 2017/11/08 | 1,431 | 1,532 | 1,426 | 1,525 | +102 | +7.2% | 214,200 |
| 2017/11/07 | 1,494 | 1,511 | 1,415 | 1,423 | -92 | -6.1% | 256,000 |
| 2017/11/06 | 1,574 | 1,579 | 1,509 | 1,515 | -13 | -0.9% | 258,100 |
| 2017/11/02 | 1,559 | 1,608 | 1,490 | 1,528 | -39 | -2.5% | 418,700 |
| 2017/11/01 | 1,560 | 1,776 | 1,536 | 1,567 | -57 | -3.5% | 2,837,200 |
| 2017/10/31 | 1,357 | 1,624 | 1,335 | 1,624 | +300 | +22.7% | 1,440,700 |
| 2017/10/30 | 1,324 | 1,356 | 1,312 | 1,324 | +1 | +0.1% | 52,200 |
| 2017/10/27 | 1,303 | 1,338 | 1,303 | 1,323 | +26 | +2% | 41,600 |
| 2017/10/26 | 1,286 | 1,308 | 1,286 | 1,297 | +10 | +0.8% | 21,900 |
| 2017/10/25 | 1,330 | 1,335 | 1,286 | 1,287 | -45 | -3.4% | 73,700 |
| 2017/10/24 | 1,340 | 1,343 | 1,275 | 1,332 | -13 | -1% | 71,900 |
| 2017/10/23 | 1,364 | 1,381 | 1,337 | 1,345 | -11 | -0.8% | 117,700 |
| 2017/10/20 | 1,321 | 1,360 | 1,310 | 1,356 | +28 | +2.1% | 102,200 |
| 2017/10/19 | 1,335 | 1,335 | 1,310 | 1,328 | +17 | +1.3% | 52,900 |
| 2017/10/18 | 1,300 | 1,325 | 1,300 | 1,311 | +4 | +0.3% | 49,900 |
| 2017/10/17 | 1,290 | 1,328 | 1,280 | 1,307 | +31 | +2.4% | 86,600 |
| 2017/10/16 | 1,270 | 1,290 | 1,264 | 1,276 | +15 | +1.2% | 54,200 |
| 2017/10/13 | 1,260 | 1,268 | 1,240 | 1,261 | +6 | +0.5% | 41,000 |
| 2017/10/12 | 1,248 | 1,266 | 1,248 | 1,255 | +6 | +0.5% | 35,100 |
| 2017/10/11 | 1,268 | 1,282 | 1,242 | 1,249 | -4 | -0.3% | 48,200 |
| 2017/10/10 | 1,235 | 1,258 | 1,235 | 1,253 | +18 | +1.5% | 25,100 |
| 2017/10/06 | 1,232 | 1,244 | 1,231 | 1,235 | -2 | -0.2% | 18,800 |
| 2017/10/05 | 1,248 | 1,250 | 1,226 | 1,237 | -1 | -0.1% | 26,400 |
| 2017/10/04 | 1,261 | 1,261 | 1,231 | 1,238 | -15 | -1.2% | 35,100 |
| 2017/10/03 | 1,275 | 1,283 | 1,252 | 1,253 | -7 | -0.6% | 45,700 |
| 2017/10/02 | 1,225 | 1,265 | 1,225 | 1,260 | +35 | +2.9% | 47,600 |
| 2017/09/29 | 1,213 | 1,238 | 1,211 | 1,225 | +12 | +1% | 24,900 |
| 2017/09/28 | 1,218 | 1,222 | 1,210 | 1,213 | -7 | -0.6% | 17,200 |
| 2017/09/27 | 1,223 | 1,227 | 1,212 | 1,220 | +18 | +1.5% | 16,500 |
| 2017/09/26 | 1,218 | 1,220 | 1,194 | 1,202 | -15 | -1.2% | 43,200 |
| 2017/09/25 | 1,234 | 1,250 | 1,215 | 1,217 | -9 | -0.7% | 28,800 |
1701～
1750
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
