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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 116,500 | 126,800 | 115,000 | 118,000 | +3,100 | +2.7% | 1,049 |
| 2010/10/18 | 119,800 | 125,000 | 114,200 | 114,900 | -15,100 | -11.6% | 1,298 |
| 2010/10/15 | 144,000 | 144,500 | 125,000 | 130,000 | -5,000 | -3.7% | 1,915 |
| 2010/10/14 | 128,800 | 137,000 | 121,000 | 135,000 | +7,200 | +5.6% | 1,582 |
| 2010/10/13 | 132,000 | 145,900 | 123,000 | 127,800 | +1,800 | +1.4% | 4,208 |
| 2010/10/12 | 102,000 | 128,500 | 100,700 | 126,000 | +24,000 | +23.5% | 4,331 |
| 2010/10/08 | 104,000 | 105,500 | 97,000 | 102,000 | -3,300 | -3.1% | 1,347 |
| 2010/10/07 | 103,900 | 111,000 | 100,600 | 105,300 | +5,700 | +5.7% | 3,179 |
| 2010/10/06 | 90,500 | 100,000 | 84,800 | 99,600 | +10,600 | +11.9% | 2,109 |
| 2010/10/05 | 87,800 | 99,200 | 84,900 | 89,000 | +1,400 | +1.6% | 2,453 |
| 2010/10/04 | 79,700 | 90,900 | 78,500 | 87,600 | +11,700 | +15.4% | 2,882 |
| 2010/10/01 | 72,000 | 79,100 | 69,100 | 75,900 | +6,400 | +9.2% | 912 |
| 2010/09/30 | 73,500 | 74,900 | 69,000 | 69,500 | -5,500 | -7.3% | 622 |
| 2010/09/29 | 69,900 | 76,900 | 68,400 | 75,000 | +7,500 | +11.1% | 686 |
| 2010/09/28 | 69,200 | 70,700 | 65,400 | 67,500 | ±0 | ±0% | 500 |
| 2010/09/27 | 72,400 | 79,000 | 65,400 | 67,500 | -12,200 | -15.3% | 1,056 |
| 2010/09/24 | 79,200 | 79,700 | 75,000 | 79,700 | +400 | +0.5% | 370 |
| 2010/09/22 | 81,200 | 84,000 | 79,300 | 79,300 | -2,700 | -3.3% | 345 |
| 2010/09/21 | 79,200 | 85,000 | 78,000 | 82,000 | +3,800 | +4.9% | 756 |
| 2010/09/17 | 82,300 | 83,500 | 76,000 | 78,200 | -5,600 | -6.7% | 859 |
| 2010/09/16 | 91,700 | 95,700 | 81,100 | 83,800 | -6,400 | -7.1% | 2,095 |
| 2010/09/15 | 85,000 | 90,200 | 80,100 | 90,200 | +15,000 | +19.9% | 2,856 |
| 2010/09/14 | 77,100 | 89,400 | 70,300 | 75,200 | +800 | +1.1% | 4,460 |
| 2010/09/13 | 70,400 | 74,400 | 69,000 | 74,400 | +10,000 | +15.5% | 1,371 |
| 2010/09/10 | 64,400 | 64,400 | 64,400 | 64,400 | +10,000 | +18.4% | 143 |
| 2010/09/09 | 54,400 | 54,400 | 54,400 | 54,400 | +7,000 | +14.8% | 11 |
| 2010/09/08 | 44,700 | 47,400 | 44,700 | 47,400 | +1,300 | +2.8% | 15 |
| 2010/09/07 | 45,500 | 47,300 | 45,500 | 46,100 | +700 | +1.5% | 44 |
| 2010/09/06 | 45,000 | 45,400 | 43,100 | 45,400 | +100 | +0.2% | 69 |
| 2010/09/03 | 45,600 | 47,000 | 45,100 | 45,300 | -2,550 | -5.3% | 21 |
| 2010/09/02 | 49,500 | 49,500 | 45,000 | 47,850 | +1,650 | +3.6% | 51 |
| 2010/09/01 | 45,000 | 48,300 | 43,200 | 46,200 | -800 | -1.7% | 53 |
| 2010/08/31 | 47,100 | 47,100 | 45,000 | 47,000 | -2,100 | -4.3% | 46 |
| 2010/08/30 | 49,500 | 51,200 | 49,100 | 49,100 | -900 | -1.8% | 68 |
| 2010/08/27 | 49,000 | 50,000 | 46,100 | 50,000 | -1,000 | -2% | 135 |
| 2010/08/26 | 50,000 | 52,800 | 47,400 | 51,000 | +4,500 | +9.7% | 311 |
| 2010/08/25 | 40,000 | 46,500 | 39,500 | 46,500 | +7,000 | +17.7% | 201 |
| 2010/08/24 | 40,950 | 40,950 | 38,050 | 39,500 | ±0 | ±0% | 29 |
| 2010/08/23 | 41,000 | 41,000 | 39,300 | 39,500 | -1,500 | -3.7% | 41 |
| 2010/08/20 | 41,000 | 41,900 | 41,000 | 41,000 | +700 | +1.7% | 23 |
| 2010/08/19 | 38,500 | 41,000 | 38,250 | 40,300 | +2,700 | +7.2% | 21 |
| 2010/08/18 | 40,200 | 40,250 | 37,000 | 37,600 | -2,600 | -6.5% | 26 |
| 2010/08/17 | 41,000 | 41,000 | 40,200 | 40,200 | -600 | -1.5% | 10 |
| 2010/08/16 | 41,150 | 41,700 | 40,000 | 40,800 | -2,400 | -5.6% | 39 |
| 2010/08/13 | 44,000 | 44,000 | 42,050 | 43,200 | -500 | -1.1% | 17 |
| 2010/08/12 | 45,850 | 46,500 | 41,400 | 43,700 | -3,500 | -7.4% | 115 |
| 2010/08/11 | 47,700 | 47,800 | 45,500 | 47,200 | -2,600 | -5.2% | 37 |
| 2010/08/10 | 49,000 | 49,800 | 49,000 | 49,800 | +400 | +0.8% | 2 |
| 2010/08/09 | 49,600 | 49,600 | 48,050 | 49,400 | -200 | -0.4% | 9 |
| 2010/08/06 | 49,700 | 49,700 | 48,200 | 49,600 | -100 | -0.2% | 37 |
3451～
3500
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
