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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,560 | 4,695 | 4,350 | 4,510 | -50 | -1.1% | 82,000 |
| 2024/01/29 | 4,590 | 4,800 | 4,520 | 4,560 | +40 | +0.9% | 125,700 |
| 2024/01/26 | 4,305 | 4,735 | 4,220 | 4,520 | +175 | +4% | 159,800 |
| 2024/01/25 | 4,130 | 4,375 | 4,090 | 4,345 | +255 | +6.2% | 86,700 |
| 2024/01/24 | 3,990 | 4,115 | 3,860 | 4,090 | +110 | +2.8% | 52,800 |
| 2024/01/23 | 4,015 | 4,155 | 3,980 | 3,980 | -60 | -1.5% | 42,900 |
| 2024/01/22 | 4,000 | 4,100 | 3,890 | 4,040 | +75 | +1.9% | 58,000 |
| 2024/01/19 | 3,900 | 4,035 | 3,865 | 3,965 | +115 | +3% | 58,500 |
| 2024/01/18 | 3,770 | 3,900 | 3,745 | 3,850 | +20 | +0.5% | 29,400 |
| 2024/01/17 | 3,945 | 4,005 | 3,795 | 3,830 | -75 | -1.9% | 58,300 |
| 2024/01/16 | 3,760 | 3,960 | 3,745 | 3,905 | +145 | +3.9% | 74,600 |
| 2024/01/15 | 4,015 | 4,045 | 3,725 | 3,760 | -200 | -5.1% | 103,500 |
| 2024/01/12 | 3,710 | 4,035 | 3,710 | 3,960 | +250 | +6.7% | 209,100 |
| 2024/01/11 | 3,850 | 3,875 | 3,560 | 3,710 | -125 | -3.3% | 148,100 |
| 2024/01/10 | 3,860 | 3,930 | 3,775 | 3,835 | -20 | -0.5% | 76,900 |
| 2024/01/09 | 3,810 | 4,025 | 3,735 | 3,855 | -10 | -0.3% | 191,000 |
| 2024/01/05 | 4,600 | 4,640 | 3,865 | 3,865 | -700 | -15.3% | 279,400 |
| 2024/01/04 | 4,605 | 4,830 | 4,425 | 4,565 | +330 | +7.8% | 297,500 |
| 2023/12/29 | 4,050 | 4,240 | 3,960 | 4,235 | +195 | +4.8% | 92,700 |
| 2023/12/28 | 4,030 | 4,155 | 3,930 | 4,040 | -30 | -0.7% | 89,700 |
| 2023/12/27 | 4,125 | 4,305 | 4,050 | 4,070 | -110 | -2.6% | 77,900 |
| 2023/12/26 | 4,335 | 4,535 | 4,180 | 4,180 | -95 | -2.2% | 139,300 |
| 2023/12/25 | 4,300 | 4,435 | 4,000 | 4,275 | -20 | -0.5% | 179,900 |
| 2023/12/22 | 4,025 | 4,320 | 3,985 | 4,295 | +200 | +4.9% | 132,000 |
| 2023/12/21 | 4,160 | 4,390 | 4,005 | 4,095 | +145 | +3.7% | 274,800 |
| 2023/12/20 | 4,250 | 4,260 | 3,945 | 3,950 | -90 | -2.2% | 295,700 |
| 2023/12/19 | 3,375 | 4,070 | 3,375 | 4,040 | +595 | +17.3% | 517,400 |
| 2023/12/18 | 3,635 | 3,985 | 3,355 | 3,445 | +160 | +4.9% | 716,200 |
| 2023/12/15 | 3,275 | 3,435 | 3,270 | 3,285 | +15 | +0.5% | 39,500 |
| 2023/12/14 | 3,400 | 3,490 | 3,270 | 3,270 | -190 | -5.5% | 45,500 |
| 2023/12/13 | 3,570 | 3,605 | 3,460 | 3,460 | -80 | -2.3% | 25,100 |
| 2023/12/12 | 3,570 | 3,615 | 3,445 | 3,540 | -30 | -0.8% | 22,800 |
| 2023/12/11 | 3,555 | 3,735 | 3,550 | 3,570 | +50 | +1.4% | 36,200 |
| 2023/12/08 | 3,415 | 3,520 | 3,345 | 3,520 | +105 | +3.1% | 21,600 |
| 2023/12/07 | 3,355 | 3,430 | 3,300 | 3,415 | +45 | +1.3% | 12,500 |
| 2023/12/06 | 3,405 | 3,510 | 3,360 | 3,370 | -60 | -1.7% | 23,200 |
| 2023/12/05 | 3,480 | 3,550 | 3,425 | 3,430 | -70 | -2% | 32,000 |
| 2023/12/04 | 3,270 | 3,520 | 3,225 | 3,500 | +295 | +9.2% | 50,100 |
| 2023/12/01 | 3,185 | 3,255 | 3,185 | 3,205 | +25 | +0.8% | 11,700 |
| 2023/11/30 | 3,280 | 3,330 | 3,155 | 3,180 | -100 | -3% | 44,800 |
| 2023/11/29 | 3,195 | 3,300 | 3,135 | 3,280 | +85 | +2.7% | 52,200 |
| 2023/11/28 | 3,195 | 3,310 | 3,155 | 3,195 | +15 | +0.5% | 50,900 |
| 2023/11/27 | 3,000 | 3,225 | 3,000 | 3,180 | +184 | +6.1% | 62,500 |
| 2023/11/24 | 2,950 | 3,075 | 2,950 | 2,996 | +46 | +1.6% | 34,400 |
| 2023/11/22 | 2,910 | 2,971 | 2,886 | 2,950 | -10 | -0.3% | 7,300 |
| 2023/11/21 | 2,929 | 2,965 | 2,842 | 2,960 | +28 | +1% | 25,600 |
| 2023/11/20 | 2,851 | 2,939 | 2,836 | 2,932 | +94 | +3.3% | 51,000 |
| 2023/11/17 | 2,980 | 3,015 | 2,827 | 2,838 | -143 | -4.8% | 29,900 |
| 2023/11/16 | 2,860 | 2,999 | 2,850 | 2,981 | +104 | +3.6% | 30,600 |
| 2023/11/15 | 2,877 | 2,918 | 2,808 | 2,877 | ±0 | ±0% | 23,700 |
201～
250
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 | 67,400円 | +98.5% | +103.7% | 0.00% | 47.33倍 | 11.88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 | 186,500円 | +41.7% | +68.4% | 0.00% | 30.14倍 | 15.19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 | 27,200円 | +10.2% | +0.1% | 1.06% | 9.37倍 | 3.10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 | 52,100円 | +11.0% | +15.4% | 0.77% | 16.59倍 | 3.61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 | 18,700円 | +0.1% | - | 1.07% | 37.03倍 | 1.31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
