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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 57,000 | 57,000 | 54,000 | 54,500 | -3,000 | -5.2% | 17 |
| 2010/07/20 | 54,500 | 57,500 | 54,500 | 57,500 | +3,000 | +5.5% | 25 |
| 2010/07/16 | 57,000 | 57,000 | 54,000 | 54,500 | -2,500 | -4.4% | 21 |
| 2010/07/15 | 56,800 | 57,000 | 55,000 | 57,000 | -1,200 | -2.1% | 18 |
| 2010/07/14 | 58,000 | 58,200 | 58,000 | 58,200 | -200 | -0.3% | 5 |
| 2010/07/13 | 56,900 | 58,400 | 56,900 | 58,400 | ±0 | ±0% | 6 |
| 2010/07/12 | 58,600 | 58,600 | 56,800 | 58,400 | -200 | -0.3% | 14 |
| 2010/07/09 | 58,800 | 59,100 | 57,000 | 58,600 | -200 | -0.3% | 22 |
| 2010/07/08 | 60,000 | 60,700 | 56,600 | 58,800 | +800 | +1.4% | 39 |
| 2010/07/07 | 54,500 | 59,500 | 54,500 | 58,000 | +3,500 | +6.4% | 73 |
| 2010/07/06 | 54,500 | 54,500 | 52,000 | 54,500 | ±0 | ±0% | 47 |
| 2010/07/05 | 55,000 | 55,000 | 51,100 | 54,500 | +2,100 | +4% | 47 |
| 2010/07/02 | 49,000 | 52,900 | 49,000 | 52,400 | ±0 | ±0% | 45 |
| 2010/07/01 | 48,150 | 52,400 | 48,150 | 52,400 | +2,400 | +4.8% | 28 |
| 2010/06/30 | 48,800 | 51,500 | 46,600 | 50,000 | -1,500 | -2.9% | 64 |
| 2010/06/29 | 55,700 | 55,700 | 51,400 | 51,500 | -4,700 | -8.4% | 127 |
| 2010/06/28 | 59,000 | 60,000 | 56,200 | 56,200 | -2,800 | -4.7% | 32 |
| 2010/06/25 | 60,000 | 60,900 | 58,000 | 59,000 | -2,000 | -3.3% | 71 |
| 2010/06/24 | 63,300 | 63,300 | 60,000 | 61,000 | -1,700 | -2.7% | 93 |
| 2010/06/23 | 63,500 | 63,500 | 61,500 | 62,700 | -800 | -1.3% | 66 |
| 2010/06/22 | 65,400 | 65,400 | 63,000 | 63,500 | -500 | -0.8% | 67 |
| 2010/06/21 | 62,700 | 64,000 | 61,600 | 64,000 | +1,000 | +1.6% | 70 |
| 2010/06/18 | 65,600 | 65,600 | 62,000 | 63,000 | -1,600 | -2.5% | 61 |
| 2010/06/17 | 66,500 | 67,000 | 63,600 | 64,600 | -1,900 | -2.9% | 164 |
| 2010/06/16 | 64,800 | 68,500 | 63,800 | 66,500 | +1,900 | +2.9% | 166 |
| 2010/06/15 | 65,500 | 65,500 | 63,600 | 64,600 | +100 | +0.2% | 65 |
| 2010/06/14 | 62,100 | 64,600 | 62,000 | 64,500 | +1,900 | +3% | 137 |
| 2010/06/11 | 64,200 | 64,500 | 62,000 | 62,600 | -400 | -0.6% | 89 |
| 2010/06/10 | 59,900 | 63,000 | 59,000 | 63,000 | +1,600 | +2.6% | 111 |
| 2010/06/09 | 62,000 | 64,300 | 61,100 | 61,400 | +400 | +0.7% | 97 |
| 2010/06/08 | 64,000 | 65,900 | 60,400 | 61,000 | -3,000 | -4.7% | 205 |
| 2010/06/07 | 65,200 | 65,800 | 63,000 | 64,000 | -5,000 | -7.2% | 148 |
| 2010/06/04 | 66,900 | 69,400 | 66,200 | 69,000 | +3,000 | +4.5% | 276 |
| 2010/06/03 | 63,800 | 66,500 | 62,300 | 66,000 | +4,000 | +6.5% | 179 |
| 2010/06/02 | 62,500 | 63,500 | 60,000 | 62,000 | -1,000 | -1.6% | 171 |
| 2010/06/01 | 64,700 | 68,000 | 62,500 | 63,000 | +600 | +1% | 288 |
| 2010/05/31 | 59,700 | 64,100 | 58,700 | 62,400 | +2,700 | +4.5% | 245 |
| 2010/05/28 | 61,000 | 62,900 | 58,200 | 59,700 | +700 | +1.2% | 217 |
| 2010/05/27 | 53,600 | 60,400 | 50,500 | 59,000 | +6,000 | +11.3% | 226 |
| 2010/05/26 | 58,500 | 58,500 | 53,000 | 53,000 | -5,700 | -9.7% | 226 |
| 2010/05/25 | 62,200 | 62,200 | 54,200 | 58,700 | -4,100 | -6.5% | 222 |
| 2010/05/24 | 64,300 | 64,500 | 61,300 | 62,800 | +1,300 | +2.1% | 83 |
| 2010/05/21 | 59,200 | 61,500 | 56,700 | 61,500 | -400 | -0.6% | 208 |
| 2010/05/20 | 64,800 | 68,000 | 61,600 | 61,900 | -2,100 | -3.3% | 207 |
| 2010/05/19 | 58,600 | 64,900 | 56,300 | 64,000 | +1,400 | +2.2% | 424 |
| 2010/05/18 | 71,000 | 77,900 | 60,100 | 62,600 | -6,400 | -9.3% | 649 |
| 2010/05/17 | 69,500 | 79,600 | 66,600 | 69,000 | +400 | +0.6% | 1,142 |
| 2010/05/14 | 69,900 | 75,200 | 66,000 | 68,600 | -3,900 | -5.4% | 927 |
| 2010/05/13 | 64,500 | 72,500 | 64,000 | 72,500 | +10,000 | +16% | 1,050 |
| 2010/05/12 | 70,000 | 70,000 | 60,000 | 62,500 | -5,900 | -8.6% | 259 |
3651～
3700
件表示中 / 3725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 | 94,100円 | +28.2% | +168.2% | 0.53% | 15.88倍 | 2.73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 |
| スカラ | 40,300円 | -5.7% | - | 3.97% | 20.58倍 | 1.60倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
| Ｓ＆Ｊ | 126,700円 | +29.7% | +23.2% | 0.00% | 19.87倍 | 3.49倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| ミライロ | 65,000円 | +24.1% | +34.7% | 0.00% | 67.64倍 | 9.45倍 |
|
デジタル障害者手帳ミライロＩＤ運営、法人向けユニバーサルデザインのソリューション提供 |
| フォーサイド | 15,900円 | +3.7% | +225.5% | 0.00% | 58.67倍 | 2.77倍 |
|
クレーンゲーム機の景品卸、小中高生Ｗｅｂ出版、物流・ＡＩ関連を子会社展開、家賃保証撤退 |
市場注目の銘柄
チャート関連のコラム
