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 |
|---|---|---|---|---|---|---|---|
| 2010/11/25 | 155,000 | 163,000 | 150,500 | 154,000 | +5,600 | +3.8% | 3,246 |
| 2010/11/24 | 140,400 | 149,900 | 140,100 | 148,400 | +3,400 | +2.3% | 1,871 |
| 2010/11/22 | 146,000 | 150,000 | 141,700 | 145,000 | +1,900 | +1.3% | 1,678 |
| 2010/11/19 | 137,300 | 150,000 | 133,000 | 143,100 | +8,300 | +6.2% | 3,995 |
| 2010/11/18 | 141,500 | 144,000 | 133,400 | 134,800 | -4,200 | -3% | 2,036 |
| 2010/11/17 | 121,500 | 143,800 | 121,500 | 139,000 | +17,700 | +14.6% | 4,550 |
| 2010/11/16 | 126,400 | 131,500 | 121,100 | 121,300 | -8,100 | -6.3% | 1,464 |
| 2010/11/15 | 108,500 | 136,400 | 105,800 | 129,400 | +20,200 | +18.5% | 3,760 |
| 2010/11/12 | 113,000 | 114,000 | 106,000 | 109,200 | -3,100 | -2.8% | 938 |
| 2010/11/11 | 114,000 | 117,200 | 106,900 | 112,300 | +1,300 | +1.2% | 1,689 |
| 2010/11/10 | 106,000 | 113,300 | 102,800 | 111,000 | +12,700 | +12.9% | 2,785 |
| 2010/11/09 | 99,000 | 105,100 | 96,600 | 98,300 | -1,600 | -1.6% | 1,135 |
| 2010/11/08 | 87,500 | 101,400 | 87,000 | 99,900 | +13,400 | +15.5% | 1,489 |
| 2010/11/05 | 91,700 | 92,500 | 86,500 | 86,500 | -4,200 | -4.6% | 450 |
| 2010/11/04 | 91,000 | 92,700 | 90,000 | 90,700 | -100 | -0.1% | 314 |
| 2010/11/02 | 90,000 | 93,800 | 89,500 | 90,800 | +900 | +1% | 472 |
| 2010/11/01 | 96,400 | 96,500 | 88,500 | 89,900 | -8,800 | -8.9% | 807 |
| 2010/10/29 | 100,900 | 102,400 | 95,800 | 98,700 | ±0 | ±0% | 518 |
| 2010/10/28 | 104,500 | 105,100 | 98,400 | 98,700 | -8,300 | -7.8% | 777 |
| 2010/10/27 | 106,000 | 109,000 | 98,300 | 107,000 | +3,500 | +3.4% | 1,116 |
| 2010/10/26 | 110,800 | 113,900 | 103,500 | 103,500 | -5,700 | -5.2% | 646 |
| 2010/10/25 | 112,300 | 117,000 | 109,200 | 109,200 | -6,000 | -5.2% | 920 |
| 2010/10/22 | 106,000 | 119,400 | 102,100 | 115,200 | +6,700 | +6.2% | 1,705 |
| 2010/10/21 | 111,300 | 116,000 | 108,000 | 108,500 | -4,700 | -4.2% | 528 |
| 2010/10/20 | 115,000 | 118,000 | 108,400 | 113,200 | -4,800 | -4.1% | 816 |
| 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 |
3601～
3650
件表示中 / 3761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 | 81,900円 | +28.2% | +168.2% | 0.61% | 13.82倍 | 2.37倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
| ＷＨＹＨＯＷＤＯ | 6,000円 | +137.2% | - | 0.00% | 1200.00倍 | 4.42倍 |
|
携帯端末管理システムが収益柱、ＩＴ教育も展開。飲食事業は直営撤退。エンタメ事業に参入 |
| ＳＥ Ｈ＆Ｉ | 36,500円 | +2.2% | +11.1% | 0.96% | 9.67倍 | 0.64倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
| ｒａｋｕｍｏ | 105,100円 | +11.7% | +5.6% | 0.86% | 23.61倍 | 3.53倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| チエル | 77,000円 | +45.0% | +13.5% | 1.95% | 11.74倍 | 1.87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 |
市場注目の銘柄
チャート関連のコラム
