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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,260 | 1,263 | 1,211 | 1,226 | -28 | -2.2% | 69,200 |
| 2017/09/21 | 1,256 | 1,274 | 1,254 | 1,254 | -2 | -0.2% | 44,100 |
| 2017/09/20 | 1,281 | 1,292 | 1,241 | 1,256 | -55 | -4.2% | 139,900 |
| 2017/09/19 | 1,300 | 1,332 | 1,290 | 1,311 | -71 | -5.1% | 174,700 |
| 2017/09/15 | 1,378 | 1,395 | 1,361 | 1,382 | -4 | -0.3% | 53,800 |
| 2017/09/14 | 1,356 | 1,404 | 1,355 | 1,386 | +32 | +2.4% | 99,000 |
| 2017/09/13 | 1,381 | 1,385 | 1,347 | 1,354 | -16 | -1.2% | 68,800 |
| 2017/09/12 | 1,386 | 1,408 | 1,366 | 1,370 | -13 | -0.9% | 60,900 |
| 2017/09/11 | 1,360 | 1,415 | 1,347 | 1,383 | +54 | +4.1% | 112,600 |
| 2017/09/08 | 1,320 | 1,356 | 1,295 | 1,329 | +13 | +1% | 60,600 |
| 2017/09/07 | 1,308 | 1,328 | 1,275 | 1,316 | +8 | +0.6% | 46,500 |
| 2017/09/06 | 1,238 | 1,319 | 1,220 | 1,308 | +30 | +2.3% | 82,600 |
| 2017/09/05 | 1,344 | 1,370 | 1,264 | 1,278 | -66 | -4.9% | 115,600 |
| 2017/09/04 | 1,332 | 1,344 | 1,271 | 1,344 | -9 | -0.7% | 85,500 |
| 2017/09/01 | 1,377 | 1,400 | 1,334 | 1,353 | -17 | -1.2% | 59,800 |
| 2017/08/31 | 1,388 | 1,425 | 1,370 | 1,370 | -6 | -0.4% | 90,900 |
| 2017/08/30 | 1,415 | 1,440 | 1,366 | 1,376 | -27 | -1.9% | 98,100 |
| 2017/08/29 | 1,360 | 1,410 | 1,325 | 1,403 | -2 | -0.1% | 147,600 |
| 2017/08/28 | 1,386 | 1,489 | 1,365 | 1,405 | +14 | +1% | 290,700 |
| 2017/08/25 | 1,327 | 1,391 | 1,324 | 1,391 | +68 | +5.1% | 226,200 |
| 2017/08/24 | 1,225 | 1,333 | 1,225 | 1,323 | +97 | +7.9% | 119,500 |
| 2017/08/23 | 1,250 | 1,265 | 1,205 | 1,226 | -24 | -1.9% | 57,500 |
| 2017/08/22 | 1,282 | 1,292 | 1,250 | 1,250 | -37 | -2.9% | 47,400 |
| 2017/08/21 | 1,304 | 1,316 | 1,287 | 1,287 | -17 | -1.3% | 54,200 |
| 2017/08/18 | 1,257 | 1,312 | 1,252 | 1,304 | +35 | +2.8% | 167,800 |
| 2017/08/17 | 1,255 | 1,276 | 1,243 | 1,269 | +11 | +0.9% | 52,300 |
| 2017/08/16 | 1,205 | 1,264 | 1,205 | 1,258 | +40 | +3.3% | 48,100 |
| 2017/08/15 | 1,222 | 1,242 | 1,207 | 1,218 | +12 | +1% | 45,200 |
| 2017/08/14 | 1,151 | 1,235 | 1,151 | 1,206 | +38 | +3.3% | 82,600 |
| 2017/08/10 | 1,192 | 1,193 | 1,159 | 1,168 | -33 | -2.7% | 24,100 |
| 2017/08/09 | 1,207 | 1,210 | 1,161 | 1,201 | -6 | -0.5% | 30,400 |
| 2017/08/08 | 1,202 | 1,214 | 1,187 | 1,207 | +2 | +0.2% | 49,100 |
| 2017/08/07 | 1,199 | 1,210 | 1,176 | 1,205 | +34 | +2.9% | 40,400 |
| 2017/08/04 | 1,160 | 1,183 | 1,154 | 1,171 | +14 | +1.2% | 28,300 |
| 2017/08/03 | 1,190 | 1,191 | 1,149 | 1,157 | -37 | -3.1% | 35,700 |
| 2017/08/02 | 1,186 | 1,215 | 1,161 | 1,194 | +20 | +1.7% | 60,400 |
| 2017/08/01 | 1,152 | 1,208 | 1,139 | 1,174 | +12 | +1% | 105,300 |
| 2017/07/31 | 1,177 | 1,193 | 1,144 | 1,162 | -26 | -2.2% | 34,300 |
| 2017/07/28 | 1,211 | 1,218 | 1,181 | 1,188 | -27 | -2.2% | 56,900 |
| 2017/07/27 | 1,221 | 1,229 | 1,215 | 1,215 | -14 | -1.1% | 26,600 |
| 2017/07/26 | 1,239 | 1,249 | 1,221 | 1,229 | -28 | -2.2% | 57,600 |
| 2017/07/25 | 1,219 | 1,269 | 1,216 | 1,257 | +32 | +2.6% | 59,900 |
| 2017/07/24 | 1,215 | 1,225 | 1,201 | 1,225 | ±0 | ±0% | 34,200 |
| 2017/07/21 | 1,227 | 1,227 | 1,217 | 1,225 | -3 | -0.2% | 23,200 |
| 2017/07/20 | 1,231 | 1,243 | 1,226 | 1,228 | -7 | -0.6% | 23,700 |
| 2017/07/19 | 1,239 | 1,247 | 1,225 | 1,235 | -12 | -1% | 25,500 |
| 2017/07/18 | 1,278 | 1,282 | 1,233 | 1,247 | -43 | -3.3% | 90,800 |
| 2017/07/14 | 1,306 | 1,326 | 1,280 | 1,290 | -15 | -1.1% | 82,000 |
| 2017/07/13 | 1,338 | 1,359 | 1,305 | 1,305 | -25 | -1.9% | 74,800 |
| 2017/07/12 | 1,339 | 1,359 | 1,325 | 1,330 | +11 | +0.8% | 103,600 |
1751～
1800
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
