ＴＨＥＣＯＯ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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 996 | 1,009 | 996 | 1,006 | +14 | +1.4% | 1,000 |
| 2023/01/10 | 1,022 | 1,022 | 992 | 992 | +6 | +0.6% | 1,300 |
| 2023/01/06 | 1,004 | 1,009 | 985 | 986 | -28 | -2.8% | 1,600 |
| 2023/01/05 | 1,004 | 1,021 | 1,004 | 1,014 | -12 | -1.2% | 2,500 |
| 2023/01/04 | 980 | 1,026 | 980 | 1,026 | +27 | +2.7% | 8,900 |
| 2022/12/30 | 984 | 999 | 984 | 999 | +6 | +0.6% | 2,800 |
| 2022/12/29 | 963 | 993 | 963 | 993 | +30 | +3.1% | 2,300 |
| 2022/12/28 | 978 | 985 | 957 | 963 | -29 | -2.9% | 14,400 |
| 2022/12/27 | 949 | 992 | 949 | 992 | +43 | +4.5% | 13,700 |
| 2022/12/26 | 970 | 970 | 933 | 949 | -21 | -2.2% | 20,600 |
| 2022/12/23 | 990 | 990 | 954 | 970 | -24 | -2.4% | 13,700 |
| 2022/12/22 | 1,009 | 1,009 | 988 | 994 | -26 | -2.5% | 9,700 |
| 2022/12/21 | 1,020 | 1,026 | 1,011 | 1,020 | +14 | +1.4% | 8,600 |
| 2022/12/20 | 1,090 | 1,090 | 988 | 1,006 | -84 | -7.7% | 23,400 |
| 2022/12/19 | 1,109 | 1,118 | 1,090 | 1,090 | -41 | -3.6% | 14,000 |
| 2022/12/16 | 1,127 | 1,136 | 1,115 | 1,131 | -5 | -0.4% | 14,100 |
| 2022/12/15 | 1,136 | 1,140 | 1,126 | 1,136 | ±0 | ±0% | 3,600 |
| 2022/12/14 | 1,124 | 1,150 | 1,124 | 1,136 | +1 | +0.1% | 6,900 |
| 2022/12/13 | 1,188 | 1,194 | 1,122 | 1,135 | -50 | -4.2% | 23,500 |
| 2022/12/12 | 1,200 | 1,205 | 1,181 | 1,185 | -9 | -0.8% | 6,700 |
| 2022/12/09 | 1,180 | 1,199 | 1,180 | 1,194 | +11 | +0.9% | 4,700 |
| 2022/12/08 | 1,183 | 1,195 | 1,181 | 1,183 | +3 | +0.3% | 3,300 |
| 2022/12/07 | 1,179 | 1,197 | 1,173 | 1,180 | -6 | -0.5% | 8,700 |
| 2022/12/06 | 1,244 | 1,244 | 1,173 | 1,186 | -69 | -5.5% | 25,900 |
| 2022/12/05 | 1,274 | 1,274 | 1,245 | 1,255 | -8 | -0.6% | 5,100 |
| 2022/12/02 | 1,260 | 1,276 | 1,240 | 1,263 | -7 | -0.6% | 7,500 |
| 2022/12/01 | 1,295 | 1,295 | 1,260 | 1,270 | -8 | -0.6% | 9,700 |
| 2022/11/30 | 1,270 | 1,284 | 1,266 | 1,278 | +13 | +1% | 8,400 |
| 2022/11/29 | 1,266 | 1,271 | 1,257 | 1,265 | -9 | -0.7% | 16,500 |
| 2022/11/28 | 1,254 | 1,299 | 1,234 | 1,274 | +20 | +1.6% | 29,200 |
| 2022/11/25 | 1,274 | 1,279 | 1,252 | 1,254 | -35 | -2.7% | 38,800 |
| 2022/11/24 | 1,270 | 1,344 | 1,259 | 1,289 | +15 | +1.2% | 85,800 |
| 2022/11/22 | 1,276 | 1,285 | 1,270 | 1,274 | -14 | -1.1% | 17,900 |
| 2022/11/21 | 1,308 | 1,311 | 1,274 | 1,288 | -23 | -1.8% | 21,900 |
| 2022/11/18 | 1,319 | 1,337 | 1,296 | 1,311 | -14 | -1.1% | 31,100 |
| 2022/11/17 | 1,330 | 1,341 | 1,321 | 1,325 | -16 | -1.2% | 23,300 |
| 2022/11/16 | 1,388 | 1,395 | 1,337 | 1,341 | -70 | -5% | 46,000 |
| 2022/11/15 | 1,439 | 1,469 | 1,403 | 1,411 | -168 | -10.6% | 60,900 |
| 2022/11/14 | 1,619 | 1,733 | 1,579 | 1,579 | -500 | -24.1% | 123,800 |
| 2022/11/11 | 2,025 | 2,079 | 2,025 | 2,079 | +63 | +3.1% | 12,200 |
| 2022/11/10 | 1,958 | 2,016 | 1,958 | 2,016 | +35 | +1.8% | 800 |
| 2022/11/09 | 2,000 | 2,000 | 1,956 | 1,981 | -19 | -1% | 4,200 |
| 2022/11/08 | 2,019 | 2,020 | 1,985 | 2,000 | -15 | -0.7% | 3,600 |
| 2022/11/07 | 1,985 | 2,019 | 1,985 | 2,015 | +7 | +0.3% | 3,700 |
| 2022/11/04 | 2,000 | 2,024 | 1,986 | 2,008 | -42 | -2% | 2,700 |
| 2022/11/02 | 2,051 | 2,065 | 2,020 | 2,050 | -1 | ±0% | 4,600 |
| 2022/11/01 | 2,094 | 2,094 | 2,051 | 2,051 | -43 | -2.1% | 1,500 |
| 2022/10/31 | 2,099 | 2,099 | 2,058 | 2,094 | -7 | -0.3% | 2,000 |
| 2022/10/28 | 2,113 | 2,113 | 2,101 | 2,101 | -12 | -0.6% | 900 |
| 2022/10/27 | 2,093 | 2,113 | 2,091 | 2,113 | +11 | +0.5% | 1,800 |
551～
600
件表示中 / 806件
類似銘柄と比較する
現在ご覧いただいている「ＴＨＥＣＯＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＨＥＣＯＯ | 82,400円 | +9.9% | - | 0.00% | - | 4.85倍 |
|
ファンクラブ（ＦＣ）アプリ「Ｆａｎｉｃｏｎ」運営、手数料が収益源。法人向け広告事業も展開 |
| シルバエッグ | 58,000円 | -4.3% | - | 0.00% | - | 1.22倍 |
|
ＡＩ（人工知能）を活用した、Ｗｅｂ上のマーケティング支援ツールを提供。閲覧分析に定評 |
| フライヤー | 50,400円 | +20.5% | - | 0.00% | 209.13倍 | 68.85倍 |
|
ビジネス書の要約サービスをサブスク展開。法人向けが売上高７割を占める。メディアドゥ傘下 |
| クリーマ | 25,400円 | +8.1% | +82.4% | 0.00% | 18.80倍 | 1.66倍 |
|
ハンドメイド作品のＥＣ市場「Ｃｒｅｅｍａ」運営。１０％の成約手数料が柱。作品の広告表示も |
| モビルス | 28,400円 | +28.4% | - | 0.00% | - | 1.36倍 |
|
コンタクトセンター向けＳａａＳを各種提供。サブスク比率高い。直販多いがＯＥＭも展開 |
市場注目の銘柄
チャート関連のコラム
