テックポイント・インク ＪＤＲ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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 1,262 | 1,278 | 1,245 | 1,262 | ±0 | ±0% | 14,800 |
| 2024/04/26 | 1,277 | 1,282 | 1,257 | 1,262 | -1 | -0.1% | 5,300 |
| 2024/04/25 | 1,257 | 1,285 | 1,256 | 1,263 | +17 | +1.4% | 16,000 |
| 2024/04/24 | 1,235 | 1,259 | 1,235 | 1,246 | +7 | +0.6% | 8,700 |
| 2024/04/23 | 1,231 | 1,250 | 1,202 | 1,239 | +29 | +2.4% | 15,400 |
| 2024/04/22 | 1,220 | 1,234 | 1,207 | 1,210 | -7 | -0.6% | 15,900 |
| 2024/04/19 | 1,234 | 1,239 | 1,202 | 1,217 | -18 | -1.5% | 33,600 |
| 2024/04/18 | 1,223 | 1,248 | 1,223 | 1,235 | +5 | +0.4% | 8,700 |
| 2024/04/17 | 1,220 | 1,244 | 1,220 | 1,230 | +8 | +0.7% | 13,700 |
| 2024/04/16 | 1,242 | 1,250 | 1,218 | 1,222 | -24 | -1.9% | 13,700 |
| 2024/04/15 | 1,241 | 1,259 | 1,231 | 1,246 | +1 | +0.1% | 7,700 |
| 2024/04/12 | 1,270 | 1,270 | 1,244 | 1,245 | -16 | -1.3% | 10,200 |
| 2024/04/11 | 1,264 | 1,274 | 1,255 | 1,261 | -3 | -0.2% | 105,400 |
| 2024/04/10 | 1,260 | 1,276 | 1,260 | 1,264 | -3 | -0.2% | 5,800 |
| 2024/04/09 | 1,260 | 1,280 | 1,260 | 1,267 | +7 | +0.6% | 5,100 |
| 2024/04/08 | 1,262 | 1,287 | 1,255 | 1,260 | +5 | +0.4% | 7,200 |
| 2024/04/05 | 1,239 | 1,268 | 1,239 | 1,255 | -5 | -0.4% | 17,600 |
| 2024/04/04 | 1,289 | 1,295 | 1,250 | 1,260 | -12 | -0.9% | 25,800 |
| 2024/04/03 | 1,259 | 1,284 | 1,245 | 1,272 | +6 | +0.5% | 13,700 |
| 2024/04/02 | 1,307 | 1,307 | 1,250 | 1,266 | -36 | -2.8% | 39,700 |
| 2024/04/01 | 1,331 | 1,341 | 1,291 | 1,302 | -28 | -2.1% | 26,800 |
| 2024/03/29 | 1,326 | 1,339 | 1,318 | 1,330 | +4 | +0.3% | 11,800 |
| 2024/03/28 | 1,331 | 1,343 | 1,325 | 1,326 | -4 | -0.3% | 7,900 |
| 2024/03/27 | 1,330 | 1,345 | 1,321 | 1,330 | +24 | +1.8% | 14,100 |
| 2024/03/26 | 1,300 | 1,325 | 1,284 | 1,306 | +6 | +0.5% | 27,300 |
| 2024/03/25 | 1,313 | 1,315 | 1,297 | 1,300 | -11 | -0.8% | 13,600 |
| 2024/03/22 | 1,291 | 1,312 | 1,290 | 1,311 | +26 | +2% | 12,200 |
| 2024/03/21 | 1,304 | 1,320 | 1,285 | 1,285 | -19 | -1.5% | 14,900 |
| 2024/03/19 | 1,284 | 1,305 | 1,270 | 1,304 | +19 | +1.5% | 12,800 |
| 2024/03/18 | 1,295 | 1,303 | 1,266 | 1,285 | -4 | -0.3% | 56,600 |
| 2024/03/15 | 1,355 | 1,355 | 1,289 | 1,289 | -67 | -4.9% | 33,600 |
| 2024/03/14 | 1,345 | 1,371 | 1,345 | 1,356 | +12 | +0.9% | 7,600 |
| 2024/03/13 | 1,377 | 1,377 | 1,340 | 1,344 | -3 | -0.2% | 28,400 |
| 2024/03/12 | 1,355 | 1,374 | 1,335 | 1,347 | -12 | -0.9% | 9,200 |
| 2024/03/11 | 1,460 | 1,460 | 1,345 | 1,359 | -73 | -5.1% | 49,800 |
| 2024/03/08 | 1,385 | 1,467 | 1,385 | 1,432 | +47 | +3.4% | 40,900 |
| 2024/03/07 | 1,400 | 1,410 | 1,381 | 1,385 | -6 | -0.4% | 20,600 |
| 2024/03/06 | 1,384 | 1,403 | 1,362 | 1,391 | +6 | +0.4% | 27,400 |
| 2024/03/05 | 1,385 | 1,412 | 1,382 | 1,385 | ±0 | ±0% | 46,700 |
| 2024/03/04 | 1,420 | 1,420 | 1,381 | 1,385 | -27 | -1.9% | 43,100 |
| 2024/03/01 | 1,366 | 1,412 | 1,366 | 1,412 | +62 | +4.6% | 42,700 |
| 2024/02/29 | 1,347 | 1,378 | 1,345 | 1,350 | +5 | +0.4% | 30,600 |
| 2024/02/28 | 1,320 | 1,352 | 1,308 | 1,345 | +25 | +1.9% | 30,800 |
| 2024/02/27 | 1,263 | 1,320 | 1,257 | 1,320 | +58 | +4.6% | 37,000 |
| 2024/02/26 | 1,281 | 1,293 | 1,245 | 1,262 | -2 | -0.2% | 34,000 |
| 2024/02/22 | 1,246 | 1,285 | 1,246 | 1,264 | +18 | +1.4% | 44,400 |
| 2024/02/21 | 1,240 | 1,253 | 1,225 | 1,246 | +6 | +0.5% | 13,800 |
| 2024/02/20 | 1,237 | 1,255 | 1,220 | 1,240 | +3 | +0.2% | 20,500 |
| 2024/02/19 | 1,245 | 1,245 | 1,215 | 1,237 | -6 | -0.5% | 42,900 |
| 2024/02/16 | 1,274 | 1,299 | 1,243 | 1,243 | -7 | -0.6% | 29,100 |
1～
50
件表示中 / 1606件
類似銘柄と比較する
現在ご覧いただいている「テックポイント」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 |
|---|---|---|---|---|---|---|---|---|
| テックポイント | 126,200円 | - | - | - | - | - |
|
- |
| 岩崎通 | 66,400円 | -8.3% | - | 3.77% | 24.70倍 | 0.40倍 |
|
情報通信機器の中堅メーカー。中小企業向けビジネスホンが主力。あいＨＤの持分法適用会社に |
| フェンオール | 166,300円 | +1.5% | -18.6% | 4.45% | 18.36倍 | 0.74倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
| ＨＰＣシステムス | 213,600円 | -15.3% | +165.1% | 1.17% | 20.03倍 | 4.03倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| エヌエフＨＤ | 120,000円 | -2.6% | -23.6% | 2.67% | 26.74倍 | 0.67倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
市場注目の銘柄
チャート関連のコラム
