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 |
|---|---|---|---|---|---|---|---|
| 2021/10/22 | 1,358 | 1,390 | 1,354 | 1,368 | +1 | +0.1% | 24,300 |
| 2021/10/21 | 1,430 | 1,440 | 1,352 | 1,367 | -63 | -4.4% | 43,200 |
| 2021/10/20 | 1,445 | 1,491 | 1,424 | 1,430 | +2 | +0.1% | 60,000 |
| 2021/10/19 | 1,392 | 1,438 | 1,390 | 1,428 | +28 | +2% | 45,700 |
| 2021/10/18 | 1,409 | 1,430 | 1,390 | 1,400 | ±0 | ±0% | 29,100 |
| 2021/10/15 | 1,378 | 1,418 | 1,378 | 1,400 | +42 | +3.1% | 41,800 |
| 2021/10/14 | 1,326 | 1,370 | 1,326 | 1,358 | +24 | +1.8% | 12,700 |
| 2021/10/13 | 1,366 | 1,366 | 1,330 | 1,334 | -39 | -2.8% | 21,800 |
| 2021/10/12 | 1,391 | 1,405 | 1,364 | 1,373 | -21 | -1.5% | 28,000 |
| 2021/10/11 | 1,396 | 1,405 | 1,372 | 1,394 | -2 | -0.1% | 39,500 |
| 2021/10/08 | 1,397 | 1,401 | 1,383 | 1,396 | +31 | +2.3% | 30,900 |
| 2021/10/07 | 1,348 | 1,393 | 1,343 | 1,365 | +27 | +2% | 31,200 |
| 2021/10/06 | 1,335 | 1,391 | 1,330 | 1,338 | +8 | +0.6% | 54,900 |
| 2021/10/05 | 1,293 | 1,349 | 1,293 | 1,330 | -23 | -1.7% | 105,400 |
| 2021/10/04 | 1,435 | 1,436 | 1,343 | 1,353 | -82 | -5.7% | 119,000 |
| 2021/10/01 | 1,443 | 1,470 | 1,421 | 1,435 | -12 | -0.8% | 36,000 |
| 2021/09/30 | 1,450 | 1,468 | 1,423 | 1,447 | +1 | +0.1% | 59,600 |
| 2021/09/29 | 1,450 | 1,480 | 1,420 | 1,446 | -11 | -0.8% | 68,400 |
| 2021/09/28 | 1,495 | 1,505 | 1,455 | 1,457 | -34 | -2.3% | 49,300 |
| 2021/09/27 | 1,521 | 1,532 | 1,488 | 1,491 | -37 | -2.4% | 49,700 |
| 2021/09/24 | 1,564 | 1,572 | 1,522 | 1,528 | +44 | +3% | 64,200 |
| 2021/09/22 | 1,476 | 1,514 | 1,469 | 1,484 | -29 | -1.9% | 44,500 |
| 2021/09/21 | 1,458 | 1,523 | 1,457 | 1,513 | -7 | -0.5% | 62,800 |
| 2021/09/17 | 1,480 | 1,529 | 1,480 | 1,520 | +50 | +3.4% | 59,200 |
| 2021/09/16 | 1,535 | 1,554 | 1,460 | 1,470 | -54 | -3.5% | 134,400 |
| 2021/09/15 | 1,591 | 1,603 | 1,511 | 1,524 | -77 | -4.8% | 142,300 |
| 2021/09/14 | 1,610 | 1,624 | 1,585 | 1,601 | -9 | -0.6% | 67,200 |
| 2021/09/13 | 1,640 | 1,640 | 1,589 | 1,610 | -31 | -1.9% | 79,000 |
| 2021/09/10 | 1,610 | 1,670 | 1,610 | 1,641 | +21 | +1.3% | 53,900 |
| 2021/09/09 | 1,721 | 1,744 | 1,620 | 1,620 | -123 | -7.1% | 138,300 |
| 2021/09/08 | 1,799 | 1,810 | 1,725 | 1,743 | -28 | -1.6% | 110,900 |
| 2021/09/07 | 1,740 | 1,804 | 1,730 | 1,771 | +70 | +4.1% | 103,700 |
| 2021/09/06 | 1,595 | 1,701 | 1,578 | 1,701 | +120 | +7.6% | 128,100 |
| 2021/09/03 | 1,635 | 1,680 | 1,575 | 1,581 | -82 | -4.9% | 172,000 |
| 2021/09/02 | 1,751 | 1,770 | 1,641 | 1,663 | -97 | -5.5% | 101,500 |
| 2021/09/01 | 1,770 | 1,795 | 1,747 | 1,760 | -10 | -0.6% | 41,700 |
| 2021/08/31 | 1,736 | 1,775 | 1,711 | 1,770 | +27 | +1.5% | 101,300 |
| 2021/08/30 | 1,787 | 1,787 | 1,732 | 1,743 | -11 | -0.6% | 61,300 |
| 2021/08/27 | 1,738 | 1,788 | 1,719 | 1,754 | +18 | +1% | 76,200 |
| 2021/08/26 | 1,736 | 1,798 | 1,719 | 1,736 | -19 | -1.1% | 86,100 |
| 2021/08/25 | 1,910 | 1,932 | 1,755 | 1,755 | -35 | -2% | 218,000 |
| 2021/08/24 | 1,771 | 1,807 | 1,765 | 1,790 | +30 | +1.7% | 154,300 |
| 2021/08/23 | 1,720 | 1,763 | 1,680 | 1,760 | +70 | +4.1% | 163,400 |
| 2021/08/20 | 1,615 | 1,705 | 1,608 | 1,690 | +77 | +4.8% | 165,700 |
| 2021/08/19 | 1,579 | 1,665 | 1,578 | 1,613 | -6 | -0.4% | 165,500 |
| 2021/08/18 | 1,480 | 1,630 | 1,425 | 1,619 | +106 | +7% | 257,000 |
| 2021/08/17 | 1,580 | 1,629 | 1,500 | 1,513 | -82 | -5.1% | 209,500 |
| 2021/08/16 | 1,632 | 1,690 | 1,590 | 1,595 | -104 | -6.1% | 138,500 |
| 2021/08/13 | 1,748 | 1,778 | 1,699 | 1,699 | -74 | -4.2% | 119,600 |
| 2021/08/12 | 1,743 | 1,779 | 1,552 | 1,773 | +29 | +1.7% | 484,200 |
751～
800
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 | 125,100円 | - | - | - | - | - |
|
- |
| ＵＭＣエレ | 34,000円 | -4.8% | +5.4% | 2.94% | 9.16倍 | 0.76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 | 59,300円 | +1.0% | - | 0.00% | - | 0.56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
