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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,443 | 1,445 | 1,380 | 1,420 | +7 | +0.5% | 138,600 |
| 2015/11/20 | 1,296 | 1,417 | 1,278 | 1,413 | +117 | +9% | 184,800 |
| 2015/11/19 | 1,312 | 1,312 | 1,277 | 1,296 | +42 | +3.3% | 72,300 |
| 2015/11/18 | 1,230 | 1,290 | 1,220 | 1,254 | +30 | +2.5% | 76,100 |
| 2015/11/17 | 1,200 | 1,225 | 1,200 | 1,224 | +21 | +1.7% | 33,600 |
| 2015/11/16 | 1,192 | 1,210 | 1,183 | 1,203 | -11 | -0.9% | 28,900 |
| 2015/11/13 | 1,180 | 1,225 | 1,180 | 1,214 | -24 | -1.9% | 51,300 |
| 2015/11/12 | 1,194 | 1,248 | 1,187 | 1,238 | +13 | +1.1% | 42,400 |
| 2015/11/11 | 1,200 | 1,241 | 1,200 | 1,225 | +25 | +2.1% | 40,700 |
| 2015/11/10 | 1,180 | 1,210 | 1,180 | 1,200 | +15 | +1.3% | 19,500 |
| 2015/11/09 | 1,180 | 1,198 | 1,162 | 1,185 | -4 | -0.3% | 24,600 |
| 2015/11/06 | 1,184 | 1,192 | 1,181 | 1,189 | +5 | +0.4% | 16,900 |
| 2015/11/05 | 1,220 | 1,222 | 1,184 | 1,184 | -46 | -3.7% | 35,800 |
| 2015/11/04 | 1,249 | 1,297 | 1,220 | 1,230 | +10 | +0.8% | 61,600 |
| 2015/11/02 | 1,209 | 1,314 | 1,176 | 1,220 | +41 | +3.5% | 140,600 |
| 2015/10/30 | 1,161 | 1,180 | 1,150 | 1,179 | -3 | -0.3% | 29,900 |
| 2015/10/29 | 1,175 | 1,189 | 1,171 | 1,182 | +2 | +0.2% | 17,300 |
| 2015/10/28 | 1,185 | 1,192 | 1,178 | 1,180 | -7 | -0.6% | 17,600 |
| 2015/10/27 | 1,207 | 1,230 | 1,187 | 1,187 | -45 | -3.7% | 34,200 |
| 2015/10/26 | 1,190 | 1,249 | 1,190 | 1,232 | +42 | +3.5% | 42,600 |
| 2015/10/23 | 1,190 | 1,209 | 1,179 | 1,190 | +2 | +0.2% | 27,100 |
| 2015/10/22 | 1,180 | 1,209 | 1,179 | 1,188 | +10 | +0.8% | 17,500 |
| 2015/10/21 | 1,166 | 1,193 | 1,163 | 1,178 | -12 | -1% | 23,100 |
| 2015/10/20 | 1,189 | 1,210 | 1,150 | 1,190 | -19 | -1.6% | 46,400 |
| 2015/10/19 | 1,239 | 1,241 | 1,204 | 1,209 | -32 | -2.6% | 48,700 |
| 2015/10/16 | 1,274 | 1,294 | 1,224 | 1,241 | -63 | -4.8% | 97,800 |
| 2015/10/15 | 1,267 | 1,327 | 1,265 | 1,304 | +7 | +0.5% | 33,600 |
| 2015/10/14 | 1,323 | 1,330 | 1,275 | 1,297 | -41 | -3.1% | 45,500 |
| 2015/10/13 | 1,338 | 1,350 | 1,313 | 1,338 | -3 | -0.2% | 23,200 |
| 2015/10/09 | 1,360 | 1,375 | 1,330 | 1,341 | -35 | -2.5% | 39,400 |
| 2015/10/08 | 1,381 | 1,393 | 1,358 | 1,376 | +2 | +0.1% | 35,600 |
| 2015/10/07 | 1,366 | 1,380 | 1,319 | 1,374 | -52 | -3.6% | 102,000 |
| 2015/10/06 | 1,460 | 1,491 | 1,425 | 1,426 | -66 | -4.4% | 152,300 |
| 2015/10/05 | 1,424 | 1,497 | 1,393 | 1,492 | +82 | +5.8% | 116,300 |
| 2015/10/02 | 1,400 | 1,435 | 1,361 | 1,410 | +3 | +0.2% | 85,000 |
| 2015/10/01 | 1,447 | 1,475 | 1,360 | 1,407 | +20 | +1.4% | 189,300 |
| 2015/09/30 | 1,297 | 1,426 | 1,251 | 1,387 | +89 | +6.9% | 297,900 |
| 2015/09/29 | 1,249 | 1,350 | 1,231 | 1,298 | +48 | +3.8% | 322,300 |
| 2015/09/28 | 1,305 | 1,310 | 1,200 | 1,250 | -115 | -8.4% | 326,000 |
| 2015/09/25 | 1,190 | 1,365 | 1,140 | 1,365 | +300 | +28.2% | 601,500 |
| 2015/09/24 | 1,100 | 1,100 | 1,065 | 1,065 | -43 | -3.9% | 21,400 |
| 2015/09/18 | 1,116 | 1,116 | 1,076 | 1,108 | -9 | -0.8% | 17,800 |
| 2015/09/17 | 1,102 | 1,117 | 1,078 | 1,117 | +39 | +3.6% | 16,900 |
| 2015/09/16 | 1,077 | 1,099 | 1,073 | 1,078 | +5 | +0.5% | 26,500 |
| 2015/09/15 | 1,066 | 1,117 | 1,066 | 1,073 | -17 | -1.6% | 26,600 |
| 2015/09/14 | 1,131 | 1,159 | 1,051 | 1,090 | -39 | -3.5% | 35,800 |
| 2015/09/11 | 1,080 | 1,135 | 1,080 | 1,129 | +32 | +2.9% | 31,600 |
| 2015/09/10 | 1,044 | 1,115 | 1,022 | 1,097 | +18 | +1.7% | 45,300 |
| 2015/09/09 | 1,037 | 1,084 | 1,021 | 1,079 | +99 | +10.1% | 59,100 |
| 2015/09/08 | 1,030 | 1,030 | 963 | 980 | -20 | -2% | 66,800 |
2201～
2250
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
