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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 1,221 | 1,251 | 1,217 | 1,239 | +18 | +1.5% | 21,200 |
| 2022/03/22 | 1,210 | 1,225 | 1,174 | 1,221 | +16 | +1.3% | 29,500 |
| 2022/03/18 | 1,197 | 1,209 | 1,175 | 1,205 | +36 | +3.1% | 20,200 |
| 2022/03/17 | 1,190 | 1,205 | 1,162 | 1,169 | +23 | +2% | 23,700 |
| 2022/03/16 | 1,119 | 1,158 | 1,088 | 1,146 | +66 | +6.1% | 22,500 |
| 2022/03/15 | 1,078 | 1,112 | 1,070 | 1,080 | +5 | +0.5% | 20,100 |
| 2022/03/14 | 1,068 | 1,105 | 1,066 | 1,075 | +9 | +0.8% | 16,700 |
| 2022/03/11 | 1,116 | 1,116 | 1,057 | 1,066 | -50 | -4.5% | 41,200 |
| 2022/03/10 | 1,116 | 1,143 | 1,101 | 1,116 | +25 | +2.3% | 32,500 |
| 2022/03/09 | 1,083 | 1,117 | 1,056 | 1,091 | +8 | +0.7% | 22,600 |
| 2022/03/08 | 1,040 | 1,120 | 1,023 | 1,083 | -1 | -0.1% | 42,900 |
| 2022/03/07 | 1,082 | 1,120 | 1,050 | 1,084 | -57 | -5% | 49,100 |
| 2022/03/04 | 1,207 | 1,209 | 1,115 | 1,141 | -88 | -7.2% | 52,600 |
| 2022/03/03 | 1,241 | 1,262 | 1,211 | 1,229 | ±0 | ±0% | 34,700 |
| 2022/03/02 | 1,183 | 1,230 | 1,183 | 1,229 | +9 | +0.7% | 38,700 |
| 2022/03/01 | 1,162 | 1,230 | 1,155 | 1,220 | +88 | +7.8% | 57,900 |
| 2022/02/28 | 1,155 | 1,166 | 1,086 | 1,132 | +7 | +0.6% | 67,700 |
| 2022/02/25 | 1,111 | 1,145 | 1,076 | 1,125 | +65 | +6.1% | 57,100 |
| 2022/02/24 | 1,115 | 1,130 | 1,035 | 1,060 | -75 | -6.6% | 107,500 |
| 2022/02/22 | 1,115 | 1,157 | 1,115 | 1,135 | -29 | -2.5% | 45,900 |
| 2022/02/21 | 1,130 | 1,177 | 1,105 | 1,164 | +16 | +1.4% | 51,000 |
| 2022/02/18 | 1,129 | 1,168 | 1,128 | 1,148 | -16 | -1.4% | 49,700 |
| 2022/02/17 | 1,235 | 1,242 | 1,157 | 1,164 | -70 | -5.7% | 85,400 |
| 2022/02/16 | 1,247 | 1,282 | 1,217 | 1,234 | +34 | +2.8% | 72,700 |
| 2022/02/15 | 1,270 | 1,282 | 1,200 | 1,200 | -78 | -6.1% | 59,200 |
| 2022/02/14 | 1,241 | 1,320 | 1,182 | 1,278 | -203 | -13.7% | 198,200 |
| 2022/02/10 | 1,410 | 1,484 | 1,410 | 1,481 | +79 | +5.6% | 56,600 |
| 2022/02/09 | 1,383 | 1,431 | 1,383 | 1,402 | +19 | +1.4% | 43,300 |
| 2022/02/08 | 1,395 | 1,422 | 1,365 | 1,383 | -12 | -0.9% | 34,400 |
| 2022/02/07 | 1,412 | 1,448 | 1,366 | 1,395 | -47 | -3.3% | 38,600 |
| 2022/02/04 | 1,422 | 1,442 | 1,375 | 1,442 | +27 | +1.9% | 36,000 |
| 2022/02/03 | 1,449 | 1,455 | 1,401 | 1,415 | -43 | -2.9% | 31,400 |
| 2022/02/02 | 1,448 | 1,459 | 1,424 | 1,458 | +27 | +1.9% | 16,800 |
| 2022/02/01 | 1,490 | 1,530 | 1,422 | 1,431 | -19 | -1.3% | 48,200 |
| 2022/01/31 | 1,403 | 1,500 | 1,400 | 1,450 | +17 | +1.2% | 79,300 |
| 2022/01/28 | 1,441 | 1,467 | 1,353 | 1,433 | -7 | -0.5% | 79,900 |
| 2022/01/27 | 1,553 | 1,570 | 1,418 | 1,440 | -92 | -6% | 81,300 |
| 2022/01/26 | 1,544 | 1,587 | 1,530 | 1,532 | -4 | -0.3% | 41,200 |
| 2022/01/25 | 1,579 | 1,625 | 1,536 | 1,536 | -74 | -4.6% | 60,500 |
| 2022/01/24 | 1,485 | 1,618 | 1,482 | 1,610 | +85 | +5.6% | 34,400 |
| 2022/01/21 | 1,561 | 1,567 | 1,500 | 1,525 | -78 | -4.9% | 46,800 |
| 2022/01/20 | 1,575 | 1,631 | 1,544 | 1,603 | -9 | -0.6% | 39,900 |
| 2022/01/19 | 1,622 | 1,719 | 1,570 | 1,612 | -50 | -3% | 58,300 |
| 2022/01/18 | 1,661 | 1,710 | 1,647 | 1,662 | -16 | -1% | 34,700 |
| 2022/01/17 | 1,699 | 1,727 | 1,676 | 1,678 | -21 | -1.2% | 20,800 |
| 2022/01/14 | 1,652 | 1,712 | 1,650 | 1,699 | +7 | +0.4% | 31,000 |
| 2022/01/13 | 1,755 | 1,760 | 1,650 | 1,692 | -63 | -3.6% | 58,000 |
| 2022/01/12 | 1,750 | 1,777 | 1,727 | 1,755 | +35 | +2% | 56,500 |
| 2022/01/11 | 1,702 | 1,780 | 1,692 | 1,720 | -22 | -1.3% | 66,000 |
| 2022/01/07 | 1,642 | 1,747 | 1,631 | 1,742 | +91 | +5.5% | 104,000 |
651～
700
件表示中 / 1740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 | - | - | - | - | - |
|
- |
| ＵＭＣエレ | 33,700円 | -4.8% | +5.4% | 2.97% | 9.08倍 | 0.75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 |
| 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 |
| 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% | - | 0.57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
