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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 1,038 | 1,040 | 1,025 | 1,028 | -11 | -1.1% | 28,100 |
| 2022/11/01 | 1,025 | 1,045 | 1,017 | 1,039 | +17 | +1.7% | 41,000 |
| 2022/10/31 | 1,010 | 1,035 | 1,007 | 1,022 | +17 | +1.7% | 23,700 |
| 2022/10/28 | 1,027 | 1,027 | 1,001 | 1,005 | -22 | -2.1% | 31,900 |
| 2022/10/27 | 1,022 | 1,035 | 1,006 | 1,027 | +5 | +0.5% | 34,600 |
| 2022/10/26 | 1,049 | 1,049 | 1,020 | 1,022 | -7 | -0.7% | 57,700 |
| 2022/10/25 | 1,034 | 1,040 | 1,024 | 1,029 | -6 | -0.6% | 38,000 |
| 2022/10/24 | 1,050 | 1,057 | 1,027 | 1,035 | -10 | -1% | 37,200 |
| 2022/10/21 | 1,035 | 1,067 | 1,024 | 1,045 | +17 | +1.7% | 52,300 |
| 2022/10/20 | 1,055 | 1,056 | 1,027 | 1,028 | -23 | -2.2% | 51,800 |
| 2022/10/19 | 1,076 | 1,076 | 1,040 | 1,051 | -12 | -1.1% | 27,900 |
| 2022/10/18 | 1,042 | 1,074 | 1,034 | 1,063 | +23 | +2.2% | 36,900 |
| 2022/10/17 | 1,032 | 1,057 | 1,025 | 1,040 | -8 | -0.8% | 44,200 |
| 2022/10/14 | 1,067 | 1,071 | 1,038 | 1,048 | +2 | +0.2% | 64,400 |
| 2022/10/13 | 1,076 | 1,076 | 1,031 | 1,046 | -35 | -3.2% | 41,400 |
| 2022/10/12 | 1,150 | 1,158 | 1,075 | 1,081 | -75 | -6.5% | 74,900 |
| 2022/10/11 | 1,135 | 1,158 | 1,109 | 1,156 | +20 | +1.8% | 59,500 |
| 2022/10/07 | 1,098 | 1,157 | 1,097 | 1,136 | +54 | +5% | 112,400 |
| 2022/10/06 | 1,001 | 1,090 | 1,000 | 1,082 | +86 | +8.6% | 88,100 |
| 2022/10/05 | 1,021 | 1,034 | 989 | 996 | -17 | -1.7% | 140,500 |
| 2022/10/04 | 1,020 | 1,026 | 1,005 | 1,013 | +12 | +1.2% | 46,700 |
| 2022/10/03 | 1,007 | 1,018 | 995 | 1,001 | -29 | -2.8% | 34,600 |
| 2022/09/30 | 1,006 | 1,030 | 991 | 1,030 | +7 | +0.7% | 46,300 |
| 2022/09/29 | 1,023 | 1,050 | 1,013 | 1,023 | +6 | +0.6% | 40,400 |
| 2022/09/28 | 1,050 | 1,055 | 998 | 1,017 | -35 | -3.3% | 156,800 |
| 2022/09/27 | 1,052 | 1,083 | 1,051 | 1,052 | ±0 | ±0% | 57,700 |
| 2022/09/26 | 1,081 | 1,081 | 1,040 | 1,052 | -21 | -2% | 44,400 |
| 2022/09/22 | 1,066 | 1,087 | 1,049 | 1,073 | +40 | +3.9% | 39,600 |
| 2022/09/21 | 1,033 | 1,062 | 1,027 | 1,033 | -26 | -2.5% | 47,100 |
| 2022/09/20 | 1,070 | 1,080 | 1,038 | 1,059 | -6 | -0.6% | 40,100 |
| 2022/09/16 | 1,072 | 1,082 | 1,057 | 1,065 | -21 | -1.9% | 37,600 |
| 2022/09/15 | 1,106 | 1,109 | 1,086 | 1,086 | -22 | -2% | 46,100 |
| 2022/09/14 | 1,108 | 1,129 | 1,090 | 1,108 | -30 | -2.6% | 31,400 |
| 2022/09/13 | 1,118 | 1,154 | 1,093 | 1,138 | +50 | +4.6% | 44,200 |
| 2022/09/12 | 1,093 | 1,100 | 1,082 | 1,088 | -6 | -0.5% | 44,400 |
| 2022/09/09 | 1,073 | 1,096 | 1,069 | 1,094 | +17 | +1.6% | 28,400 |
| 2022/09/08 | 1,062 | 1,082 | 1,062 | 1,077 | -5 | -0.5% | 26,700 |
| 2022/09/07 | 1,071 | 1,100 | 1,055 | 1,082 | +2 | +0.2% | 33,200 |
| 2022/09/06 | 1,076 | 1,101 | 1,071 | 1,080 | -10 | -0.9% | 29,900 |
| 2022/09/05 | 1,067 | 1,095 | 1,061 | 1,090 | +4 | +0.4% | 53,100 |
| 2022/09/02 | 1,110 | 1,120 | 1,086 | 1,086 | -35 | -3.1% | 94,700 |
| 2022/09/01 | 1,151 | 1,172 | 1,112 | 1,121 | -53 | -4.5% | 66,000 |
| 2022/08/31 | 1,162 | 1,174 | 1,155 | 1,174 | ±0 | ±0% | 21,400 |
| 2022/08/30 | 1,164 | 1,174 | 1,147 | 1,174 | +8 | +0.7% | 35,700 |
| 2022/08/29 | 1,162 | 1,180 | 1,155 | 1,166 | -56 | -4.6% | 41,800 |
| 2022/08/26 | 1,192 | 1,229 | 1,178 | 1,222 | +45 | +3.8% | 30,900 |
| 2022/08/25 | 1,172 | 1,180 | 1,162 | 1,177 | -1 | -0.1% | 27,800 |
| 2022/08/24 | 1,170 | 1,188 | 1,168 | 1,178 | -4 | -0.3% | 22,800 |
| 2022/08/23 | 1,186 | 1,198 | 1,168 | 1,182 | -6 | -0.5% | 30,000 |
| 2022/08/22 | 1,204 | 1,210 | 1,176 | 1,188 | -31 | -2.5% | 51,300 |
501～
550
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
