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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 918 | 935 | 900 | 926 | +21 | +2.3% | 29,000 |
| 2023/01/17 | 913 | 913 | 903 | 905 | +2 | +0.2% | 12,600 |
| 2023/01/16 | 923 | 923 | 901 | 903 | -13 | -1.4% | 11,100 |
| 2023/01/13 | 912 | 920 | 904 | 916 | -1 | -0.1% | 14,100 |
| 2023/01/12 | 926 | 936 | 912 | 917 | -9 | -1% | 17,000 |
| 2023/01/11 | 916 | 932 | 916 | 926 | +10 | +1.1% | 8,100 |
| 2023/01/10 | 920 | 931 | 912 | 916 | +4 | +0.4% | 16,100 |
| 2023/01/06 | 905 | 922 | 895 | 912 | +1 | +0.1% | 23,100 |
| 2023/01/05 | 915 | 937 | 909 | 911 | -7 | -0.8% | 11,400 |
| 2023/01/04 | 948 | 952 | 915 | 918 | -29 | -3.1% | 25,400 |
| 2022/12/30 | 936 | 961 | 932 | 947 | +26 | +2.8% | 33,800 |
| 2022/12/29 | 903 | 933 | 895 | 921 | +21 | +2.3% | 35,700 |
| 2022/12/28 | 887 | 903 | 880 | 900 | +9 | +1% | 62,500 |
| 2022/12/27 | 903 | 907 | 887 | 891 | -21 | -2.3% | 72,000 |
| 2022/12/26 | 910 | 922 | 900 | 912 | +2 | +0.2% | 44,900 |
| 2022/12/23 | 900 | 914 | 878 | 910 | +2 | +0.2% | 295,300 |
| 2022/12/22 | 924 | 924 | 905 | 908 | -9 | -1% | 52,000 |
| 2022/12/21 | 922 | 939 | 915 | 917 | -12 | -1.3% | 60,700 |
| 2022/12/20 | 954 | 960 | 925 | 929 | -24 | -2.5% | 73,400 |
| 2022/12/19 | 974 | 974 | 936 | 953 | -27 | -2.8% | 46,800 |
| 2022/12/16 | 951 | 980 | 939 | 980 | +10 | +1% | 75,000 |
| 2022/12/15 | 970 | 977 | 960 | 970 | -6 | -0.6% | 33,200 |
| 2022/12/14 | 985 | 985 | 974 | 976 | -4 | -0.4% | 36,000 |
| 2022/12/13 | 970 | 984 | 970 | 980 | +5 | +0.5% | 46,000 |
| 2022/12/12 | 973 | 996 | 965 | 975 | +2 | +0.2% | 33,900 |
| 2022/12/09 | 946 | 983 | 946 | 973 | +27 | +2.9% | 33,500 |
| 2022/12/08 | 946 | 956 | 945 | 946 | -12 | -1.3% | 30,300 |
| 2022/12/07 | 930 | 960 | 928 | 958 | +19 | +2% | 48,700 |
| 2022/12/06 | 933 | 952 | 926 | 939 | -6 | -0.6% | 34,200 |
| 2022/12/05 | 949 | 950 | 919 | 945 | -7 | -0.7% | 97,700 |
| 2022/12/02 | 978 | 978 | 945 | 952 | -14 | -1.4% | 32,300 |
| 2022/12/01 | 984 | 994 | 966 | 966 | -3 | -0.3% | 33,700 |
| 2022/11/30 | 964 | 970 | 941 | 969 | +15 | +1.6% | 43,700 |
| 2022/11/29 | 952 | 965 | 935 | 954 | +7 | +0.7% | 32,300 |
| 2022/11/28 | 978 | 978 | 939 | 947 | -43 | -4.3% | 72,100 |
| 2022/11/25 | 990 | 1,007 | 978 | 990 | ±0 | ±0% | 35,100 |
| 2022/11/24 | 937 | 994 | 937 | 990 | +53 | +5.7% | 101,900 |
| 2022/11/22 | 931 | 940 | 923 | 937 | +6 | +0.6% | 41,500 |
| 2022/11/21 | 937 | 939 | 923 | 931 | ±0 | ±0% | 28,000 |
| 2022/11/18 | 939 | 939 | 924 | 931 | +6 | +0.6% | 37,600 |
| 2022/11/17 | 972 | 972 | 924 | 925 | -51 | -5.2% | 127,500 |
| 2022/11/16 | 997 | 997 | 949 | 976 | -6 | -0.6% | 50,000 |
| 2022/11/15 | 926 | 992 | 925 | 982 | +51 | +5.5% | 51,700 |
| 2022/11/14 | 959 | 975 | 931 | 931 | -29 | -3% | 123,900 |
| 2022/11/11 | 1,007 | 1,031 | 958 | 960 | -61 | -6% | 232,100 |
| 2022/11/10 | 1,011 | 1,073 | 1,002 | 1,021 | +15 | +1.5% | 111,000 |
| 2022/11/09 | 1,015 | 1,026 | 1,006 | 1,006 | -6 | -0.6% | 50,900 |
| 2022/11/08 | 1,022 | 1,028 | 1,009 | 1,012 | +6 | +0.6% | 40,500 |
| 2022/11/07 | 1,033 | 1,033 | 1,005 | 1,006 | -27 | -2.6% | 85,100 |
| 2022/11/04 | 1,028 | 1,043 | 1,023 | 1,033 | +5 | +0.5% | 31,200 |
451～
500
件表示中 / 1741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 | 123,800円 | - | - | - | - | - |
|
- |
| フェンオール | 170,200円 | +1.5% | -18.6% | 4.35% | 18.79倍 | 0.70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 |
| ＵＭＣエレ | 33,700円 | -4.8% | +5.4% | 2.97% | 9.08倍 | 0.53倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| シライ電子 | 59,400円 | +0.6% | +1.8% | 5.05% | 5.98倍 | 1.01倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
| 日アンテナ | 60,200円 | +1.0% | - | 0.00% | - | 0.58倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
