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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,300 | 1,334 | 1,300 | 1,319 | +16 | +1.2% | 99,600 |
| 2017/07/10 | 1,298 | 1,328 | 1,298 | 1,303 | +18 | +1.4% | 99,100 |
| 2017/07/07 | 1,219 | 1,380 | 1,215 | 1,285 | +52 | +4.2% | 332,200 |
| 2017/07/06 | 1,193 | 1,255 | 1,173 | 1,233 | +45 | +3.8% | 150,000 |
| 2017/07/05 | 1,162 | 1,198 | 1,157 | 1,188 | +42 | +3.7% | 42,300 |
| 2017/07/04 | 1,185 | 1,185 | 1,134 | 1,146 | -34 | -2.9% | 47,700 |
| 2017/07/03 | 1,142 | 1,182 | 1,125 | 1,180 | +43 | +3.8% | 53,500 |
| 2017/06/30 | 1,130 | 1,140 | 1,111 | 1,137 | +2 | +0.2% | 14,900 |
| 2017/06/29 | 1,138 | 1,150 | 1,130 | 1,135 | -7 | -0.6% | 16,600 |
| 2017/06/28 | 1,155 | 1,162 | 1,140 | 1,142 | -22 | -1.9% | 30,500 |
| 2017/06/27 | 1,144 | 1,175 | 1,135 | 1,164 | +26 | +2.3% | 32,600 |
| 2017/06/26 | 1,110 | 1,146 | 1,110 | 1,138 | +28 | +2.5% | 44,200 |
| 2017/06/23 | 1,121 | 1,167 | 1,100 | 1,110 | -11 | -1% | 61,700 |
| 2017/06/22 | 1,129 | 1,129 | 1,119 | 1,121 | -3 | -0.3% | 14,000 |
| 2017/06/21 | 1,112 | 1,130 | 1,108 | 1,124 | +7 | +0.6% | 23,200 |
| 2017/06/20 | 1,135 | 1,135 | 1,115 | 1,117 | -2 | -0.2% | 18,900 |
| 2017/06/19 | 1,091 | 1,123 | 1,091 | 1,119 | +31 | +2.8% | 26,300 |
| 2017/06/16 | 1,078 | 1,090 | 1,071 | 1,088 | +6 | +0.6% | 16,400 |
| 2017/06/15 | 1,077 | 1,120 | 1,061 | 1,082 | -13 | -1.2% | 48,400 |
| 2017/06/14 | 1,116 | 1,125 | 1,095 | 1,095 | -27 | -2.4% | 56,700 |
| 2017/06/13 | 1,119 | 1,132 | 1,118 | 1,122 | -7 | -0.6% | 21,900 |
| 2017/06/12 | 1,123 | 1,144 | 1,119 | 1,129 | -1 | -0.1% | 39,500 |
| 2017/06/09 | 1,136 | 1,142 | 1,129 | 1,130 | -11 | -1% | 29,300 |
| 2017/06/08 | 1,167 | 1,167 | 1,140 | 1,141 | -19 | -1.6% | 30,700 |
| 2017/06/07 | 1,136 | 1,170 | 1,134 | 1,160 | +1 | +0.1% | 29,100 |
| 2017/06/06 | 1,175 | 1,179 | 1,155 | 1,159 | -23 | -1.9% | 45,000 |
| 2017/06/05 | 1,178 | 1,194 | 1,178 | 1,182 | +1 | +0.1% | 29,700 |
| 2017/06/02 | 1,181 | 1,195 | 1,180 | 1,181 | -9 | -0.8% | 55,600 |
| 2017/06/01 | 1,176 | 1,208 | 1,176 | 1,190 | +8 | +0.7% | 35,900 |
| 2017/05/31 | 1,209 | 1,209 | 1,175 | 1,182 | -27 | -2.2% | 35,800 |
| 2017/05/30 | 1,175 | 1,210 | 1,163 | 1,209 | +28 | +2.4% | 41,800 |
| 2017/05/29 | 1,186 | 1,200 | 1,180 | 1,181 | -10 | -0.8% | 27,600 |
| 2017/05/26 | 1,180 | 1,192 | 1,162 | 1,191 | +10 | +0.8% | 27,900 |
| 2017/05/25 | 1,197 | 1,203 | 1,180 | 1,181 | -23 | -1.9% | 31,900 |
| 2017/05/24 | 1,180 | 1,205 | 1,172 | 1,204 | +27 | +2.3% | 57,200 |
| 2017/05/23 | 1,156 | 1,195 | 1,156 | 1,177 | +19 | +1.6% | 38,500 |
| 2017/05/22 | 1,134 | 1,176 | 1,134 | 1,158 | +26 | +2.3% | 32,300 |
| 2017/05/19 | 1,139 | 1,151 | 1,132 | 1,132 | -7 | -0.6% | 19,600 |
| 2017/05/18 | 1,120 | 1,156 | 1,111 | 1,139 | -6 | -0.5% | 34,800 |
| 2017/05/17 | 1,154 | 1,154 | 1,137 | 1,145 | -9 | -0.8% | 19,500 |
| 2017/05/16 | 1,156 | 1,160 | 1,142 | 1,154 | -2 | -0.2% | 21,800 |
| 2017/05/15 | 1,150 | 1,160 | 1,141 | 1,156 | -9 | -0.8% | 27,300 |
| 2017/05/12 | 1,198 | 1,198 | 1,157 | 1,165 | -30 | -2.5% | 38,000 |
| 2017/05/11 | 1,183 | 1,200 | 1,181 | 1,195 | +16 | +1.4% | 21,800 |
| 2017/05/10 | 1,199 | 1,199 | 1,170 | 1,179 | -6 | -0.5% | 35,100 |
| 2017/05/09 | 1,203 | 1,217 | 1,180 | 1,185 | -18 | -1.5% | 75,400 |
| 2017/05/08 | 1,184 | 1,220 | 1,157 | 1,203 | +49 | +4.2% | 98,600 |
| 2017/05/02 | 1,159 | 1,191 | 1,134 | 1,154 | +34 | +3% | 79,000 |
| 2017/05/01 | 1,150 | 1,150 | 1,111 | 1,120 | +27 | +2.5% | 79,100 |
| 2017/04/28 | 1,149 | 1,149 | 1,091 | 1,093 | -26 | -2.3% | 38,700 |
1801～
1850
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
