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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 1,240 | 1,249 | 1,214 | 1,219 | -18 | -1.5% | 26,900 |
| 2022/08/18 | 1,225 | 1,249 | 1,199 | 1,237 | +5 | +0.4% | 45,200 |
| 2022/08/17 | 1,257 | 1,257 | 1,217 | 1,232 | -28 | -2.2% | 44,800 |
| 2022/08/16 | 1,309 | 1,309 | 1,250 | 1,260 | -23 | -1.8% | 49,800 |
| 2022/08/15 | 1,330 | 1,330 | 1,278 | 1,283 | -27 | -2.1% | 43,800 |
| 2022/08/12 | 1,258 | 1,329 | 1,240 | 1,310 | +41 | +3.2% | 52,300 |
| 2022/08/10 | 1,150 | 1,284 | 1,146 | 1,269 | -25 | -1.9% | 85,100 |
| 2022/08/09 | 1,275 | 1,299 | 1,253 | 1,294 | +2 | +0.2% | 39,300 |
| 2022/08/08 | 1,320 | 1,320 | 1,283 | 1,292 | -23 | -1.7% | 43,800 |
| 2022/08/05 | 1,349 | 1,384 | 1,315 | 1,315 | -34 | -2.5% | 37,200 |
| 2022/08/04 | 1,312 | 1,350 | 1,295 | 1,349 | +39 | +3% | 39,600 |
| 2022/08/03 | 1,372 | 1,372 | 1,287 | 1,310 | -92 | -6.6% | 102,300 |
| 2022/08/02 | 1,433 | 1,438 | 1,399 | 1,402 | -91 | -6.1% | 129,900 |
| 2022/08/01 | 1,500 | 1,515 | 1,469 | 1,493 | +11 | +0.7% | 70,600 |
| 2022/07/29 | 1,430 | 1,483 | 1,410 | 1,482 | +63 | +4.4% | 81,400 |
| 2022/07/28 | 1,451 | 1,476 | 1,411 | 1,419 | -23 | -1.6% | 60,000 |
| 2022/07/27 | 1,390 | 1,448 | 1,388 | 1,442 | +52 | +3.7% | 75,700 |
| 2022/07/26 | 1,408 | 1,429 | 1,366 | 1,390 | -17 | -1.2% | 57,300 |
| 2022/07/25 | 1,370 | 1,431 | 1,360 | 1,407 | +7 | +0.5% | 60,600 |
| 2022/07/22 | 1,408 | 1,420 | 1,366 | 1,400 | -7 | -0.5% | 89,900 |
| 2022/07/21 | 1,400 | 1,428 | 1,382 | 1,407 | +34 | +2.5% | 104,900 |
| 2022/07/20 | 1,347 | 1,397 | 1,347 | 1,373 | +56 | +4.3% | 118,800 |
| 2022/07/19 | 1,295 | 1,341 | 1,266 | 1,317 | +55 | +4.4% | 70,500 |
| 2022/07/15 | 1,231 | 1,270 | 1,203 | 1,262 | +1 | +0.1% | 57,900 |
| 2022/07/14 | 1,204 | 1,286 | 1,198 | 1,261 | +34 | +2.8% | 38,600 |
| 2022/07/13 | 1,239 | 1,278 | 1,221 | 1,227 | -13 | -1% | 72,000 |
| 2022/07/12 | 1,195 | 1,242 | 1,180 | 1,240 | +53 | +4.5% | 79,900 |
| 2022/07/11 | 1,187 | 1,198 | 1,157 | 1,187 | ±0 | ±0% | 38,400 |
| 2022/07/08 | 1,145 | 1,188 | 1,119 | 1,187 | +57 | +5% | 85,000 |
| 2022/07/07 | 1,135 | 1,135 | 1,099 | 1,130 | -5 | -0.4% | 27,900 |
| 2022/07/06 | 1,104 | 1,138 | 1,094 | 1,135 | +53 | +4.9% | 46,400 |
| 2022/07/05 | 1,080 | 1,121 | 1,060 | 1,082 | -11 | -1% | 41,700 |
| 2022/07/04 | 1,038 | 1,135 | 1,033 | 1,093 | +61 | +5.9% | 74,900 |
| 2022/07/01 | 1,088 | 1,089 | 1,015 | 1,032 | -52 | -4.8% | 41,500 |
| 2022/06/30 | 1,070 | 1,089 | 1,030 | 1,084 | +14 | +1.3% | 49,500 |
| 2022/06/29 | 1,022 | 1,082 | 1,022 | 1,070 | -16 | -1.5% | 33,900 |
| 2022/06/28 | 1,072 | 1,095 | 1,058 | 1,086 | +7 | +0.6% | 23,400 |
| 2022/06/27 | 1,125 | 1,125 | 1,079 | 1,079 | -8 | -0.7% | 29,700 |
| 2022/06/24 | 1,010 | 1,092 | 1,010 | 1,087 | +79 | +7.8% | 40,500 |
| 2022/06/23 | 1,019 | 1,031 | 994 | 1,008 | -1 | -0.1% | 43,800 |
| 2022/06/22 | 1,064 | 1,064 | 1,003 | 1,009 | -56 | -5.3% | 58,000 |
| 2022/06/21 | 1,028 | 1,082 | 1,010 | 1,065 | +49 | +4.8% | 51,600 |
| 2022/06/20 | 1,062 | 1,065 | 997 | 1,016 | -16 | -1.6% | 45,000 |
| 2022/06/17 | 1,028 | 1,045 | 1,005 | 1,032 | -34 | -3.2% | 73,400 |
| 2022/06/16 | 1,130 | 1,130 | 1,066 | 1,066 | -34 | -3.1% | 46,700 |
| 2022/06/15 | 1,161 | 1,163 | 1,084 | 1,100 | -46 | -4% | 55,000 |
| 2022/06/14 | 1,083 | 1,148 | 1,070 | 1,146 | -14 | -1.2% | 102,200 |
| 2022/06/13 | 1,186 | 1,245 | 1,126 | 1,160 | +34 | +3% | 405,200 |
| 2022/06/10 | 1,126 | 1,126 | 1,126 | 1,126 | +150 | +15.4% | 10,100 |
| 2022/06/09 | 972 | 1,018 | 957 | 976 | +19 | +2% | 73,000 |
551～
600
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
