テクノロジーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 4,185 | 4,220 | 4,090 | 4,190 | +5 | +0.1% | 35,500 |
| 2024/04/11 | 3,990 | 4,195 | 3,965 | 4,185 | +190 | +4.8% | 36,700 |
| 2024/04/10 | 4,030 | 4,125 | 3,990 | 3,995 | -20 | -0.5% | 27,100 |
| 2024/04/09 | 4,090 | 4,295 | 3,995 | 4,015 | -25 | -0.6% | 121,800 |
| 2024/04/08 | 3,935 | 4,040 | 3,875 | 4,040 | +85 | +2.1% | 60,800 |
| 2024/04/05 | 3,665 | 3,985 | 3,605 | 3,955 | +220 | +5.9% | 89,600 |
| 2024/04/04 | 3,775 | 3,865 | 3,565 | 3,735 | +85 | +2.3% | 113,100 |
| 2024/04/03 | 3,620 | 3,830 | 3,385 | 3,650 | -110 | -2.9% | 246,600 |
| 2024/04/02 | 4,010 | 4,065 | 3,730 | 3,760 | -250 | -6.2% | 140,900 |
| 2024/04/01 | 4,240 | 4,240 | 4,005 | 4,010 | -285 | -6.6% | 96,100 |
| 2024/03/29 | 4,405 | 4,440 | 4,230 | 4,295 | -105 | -2.4% | 83,700 |
| 2024/03/28 | 4,290 | 4,465 | 4,250 | 4,400 | +155 | +3.7% | 88,200 |
| 2024/03/27 | 4,230 | 4,345 | 4,150 | 4,245 | -105 | -2.4% | 104,100 |
| 2024/03/26 | 4,485 | 4,485 | 4,315 | 4,350 | -160 | -3.5% | 148,200 |
| 2024/03/25 | 4,805 | 4,825 | 4,510 | 4,510 | -390 | -8% | 275,200 |
| 2024/03/22 | 4,515 | 5,070 | 4,505 | 4,900 | +475 | +10.7% | 980,800 |
| 2024/03/21 | 4,960 | 4,960 | 4,320 | 4,425 | -565 | -11.3% | 711,200 |
| 2024/03/19 | 5,300 | 5,300 | 4,905 | 4,990 | +390 | +8.5% | 1,199,900 |
| 2024/03/18 | 4,580 | 4,720 | 4,390 | 4,600 | +160 | +3.6% | 98,800 |
| 2024/03/15 | 4,315 | 4,615 | 4,020 | 4,440 | +265 | +6.3% | 122,300 |
| 2024/03/14 | 4,825 | 4,825 | 4,175 | 4,175 | -700 | -14.4% | 134,700 |
| 2024/03/13 | 4,870 | 5,050 | 4,755 | 4,875 | +145 | +3.1% | 51,200 |
| 2024/03/12 | 4,620 | 4,775 | 4,580 | 4,730 | +110 | +2.4% | 10,600 |
| 2024/03/11 | 4,600 | 4,710 | 4,570 | 4,620 | -5 | -0.1% | 20,400 |
| 2024/03/08 | 4,630 | 4,775 | 4,575 | 4,625 | -55 | -1.2% | 20,000 |
| 2024/03/07 | 4,780 | 4,780 | 4,610 | 4,680 | -90 | -1.9% | 27,700 |
| 2024/03/06 | 4,795 | 4,880 | 4,705 | 4,770 | -95 | -2% | 23,500 |
| 2024/03/05 | 4,570 | 4,915 | 4,500 | 4,865 | +335 | +7.4% | 95,200 |
| 2024/03/04 | 4,460 | 4,660 | 4,440 | 4,530 | +70 | +1.6% | 27,900 |
| 2024/03/01 | 4,450 | 4,515 | 4,400 | 4,460 | +60 | +1.4% | 23,000 |
| 2024/02/29 | 4,340 | 4,450 | 4,290 | 4,400 | +65 | +1.5% | 23,400 |
| 2024/02/28 | 4,295 | 4,335 | 4,225 | 4,335 | +95 | +2.2% | 17,400 |
| 2024/02/27 | 4,240 | 4,300 | 4,195 | 4,240 | +35 | +0.8% | 25,500 |
| 2024/02/26 | 4,295 | 4,405 | 4,205 | 4,205 | -25 | -0.6% | 26,200 |
| 2024/02/22 | 4,440 | 4,460 | 4,055 | 4,230 | -125 | -2.9% | 70,800 |
| 2024/02/21 | 4,645 | 4,645 | 4,300 | 4,355 | -290 | -6.2% | 57,200 |
| 2024/02/20 | 4,700 | 4,945 | 4,585 | 4,645 | +30 | +0.7% | 115,400 |
| 2024/02/19 | 4,600 | 4,750 | 4,525 | 4,615 | +70 | +1.5% | 49,800 |
| 2024/02/16 | 4,450 | 4,595 | 4,430 | 4,545 | +100 | +2.2% | 24,000 |
| 2024/02/15 | 4,550 | 4,550 | 4,420 | 4,445 | -95 | -2.1% | 22,500 |
| 2024/02/14 | 4,400 | 4,615 | 4,365 | 4,540 | +50 | +1.1% | 34,100 |
| 2024/02/13 | 4,545 | 4,545 | 4,370 | 4,490 | +225 | +5.3% | 41,300 |
| 2024/02/09 | 4,300 | 4,450 | 4,250 | 4,265 | -20 | -0.5% | 36,200 |
| 2024/02/08 | 4,330 | 4,410 | 4,130 | 4,285 | -45 | -1% | 76,400 |
| 2024/02/07 | 4,745 | 4,855 | 4,290 | 4,330 | -345 | -7.4% | 101,500 |
| 2024/02/06 | 4,695 | 4,830 | 4,655 | 4,675 | -25 | -0.5% | 38,700 |
| 2024/02/05 | 4,700 | 4,860 | 4,630 | 4,700 | ±0 | ±0% | 41,700 |
| 2024/02/02 | 4,665 | 4,855 | 4,550 | 4,700 | +35 | +0.8% | 41,400 |
| 2024/02/01 | 4,645 | 4,705 | 4,605 | 4,665 | -5 | -0.1% | 22,200 |
| 2024/01/31 | 4,510 | 4,745 | 4,510 | 4,670 | +160 | +3.5% | 54,800 |
151～
200
件表示中 / 449件
類似銘柄と比較する
現在ご覧いただいている「テクノロジー」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 |
|---|---|---|---|---|---|---|---|---|
| テクノロジー | 68,600円 | +98.5% | +103.7% | 0.00% | 48.17倍 | 12.09倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
| スマートドライ | 187,000円 | +41.7% | +68.4% | 0.00% | 30.22倍 | 15.23倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| ｊｉｇ．ｊｐ | 26,900円 | +10.2% | +0.1% | 1.07% | 9.26倍 | 3.06倍 |
|
ライブ配信アプリ「ふわっち」運営。配信者はアマチュア主体、視聴者のアイテム課金が収益源 |
| バルテスＨＤ | 52,400円 | +11.0% | +15.4% | 0.76% | 16.68倍 | 3.63倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
| ブロバンタワ | 18,500円 | +0.1% | - | 1.08% | 36.63倍 | 1.29倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
市場注目の銘柄
チャート関連のコラム
