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 |
|---|---|---|---|---|---|---|---|
| 2021/08/11 | 1,955 | 1,970 | 1,740 | 1,744 | -351 | -16.8% | 495,700 |
| 2021/08/10 | 2,098 | 2,120 | 2,038 | 2,095 | +76 | +3.8% | 181,600 |
| 2021/08/06 | 1,999 | 2,019 | 1,974 | 2,019 | +33 | +1.7% | 61,200 |
| 2021/08/05 | 1,974 | 1,997 | 1,940 | 1,986 | -15 | -0.7% | 75,700 |
| 2021/08/04 | 2,020 | 2,039 | 1,968 | 2,001 | -35 | -1.7% | 93,500 |
| 2021/08/03 | 2,058 | 2,149 | 2,013 | 2,036 | -6 | -0.3% | 154,500 |
| 2021/08/02 | 1,890 | 2,062 | 1,890 | 2,042 | +141 | +7.4% | 207,700 |
| 2021/07/30 | 1,945 | 1,950 | 1,850 | 1,901 | +55 | +3% | 162,400 |
| 2021/07/29 | 1,878 | 1,898 | 1,844 | 1,846 | -15 | -0.8% | 52,700 |
| 2021/07/28 | 1,895 | 1,921 | 1,840 | 1,861 | -60 | -3.1% | 56,900 |
| 2021/07/27 | 1,955 | 1,980 | 1,870 | 1,921 | +71 | +3.8% | 123,500 |
| 2021/07/26 | 1,947 | 1,947 | 1,838 | 1,850 | -17 | -0.9% | 49,900 |
| 2021/07/21 | 1,835 | 1,879 | 1,789 | 1,867 | +94 | +5.3% | 119,600 |
| 2021/07/20 | 1,835 | 1,888 | 1,760 | 1,773 | -101 | -5.4% | 172,200 |
| 2021/07/19 | 1,900 | 1,939 | 1,872 | 1,874 | -49 | -2.5% | 59,700 |
| 2021/07/16 | 1,893 | 1,951 | 1,888 | 1,923 | +19 | +1% | 63,000 |
| 2021/07/15 | 1,919 | 1,927 | 1,872 | 1,904 | -11 | -0.6% | 81,100 |
| 2021/07/14 | 1,967 | 1,984 | 1,910 | 1,915 | -60 | -3% | 72,900 |
| 2021/07/13 | 1,953 | 1,993 | 1,950 | 1,975 | +22 | +1.1% | 48,400 |
| 2021/07/12 | 2,010 | 2,010 | 1,953 | 1,953 | -25 | -1.3% | 61,400 |
| 2021/07/09 | 1,873 | 1,987 | 1,871 | 1,978 | +65 | +3.4% | 103,100 |
| 2021/07/08 | 1,990 | 2,000 | 1,901 | 1,913 | -81 | -4.1% | 126,400 |
| 2021/07/07 | 2,028 | 2,052 | 1,983 | 1,994 | -46 | -2.3% | 84,000 |
| 2021/07/06 | 2,000 | 2,050 | 1,999 | 2,040 | +24 | +1.2% | 56,800 |
| 2021/07/05 | 2,099 | 2,120 | 2,008 | 2,016 | -74 | -3.5% | 77,700 |
| 2021/07/02 | 2,104 | 2,123 | 2,073 | 2,090 | -7 | -0.3% | 79,400 |
| 2021/07/01 | 2,156 | 2,161 | 2,090 | 2,097 | -58 | -2.7% | 99,300 |
| 2021/06/30 | 2,010 | 2,155 | 1,997 | 2,155 | +145 | +7.2% | 209,900 |
| 2021/06/29 | 2,040 | 2,044 | 1,991 | 2,010 | -19 | -0.9% | 65,200 |
| 2021/06/28 | 2,020 | 2,056 | 1,983 | 2,029 | +14 | +0.7% | 102,100 |
| 2021/06/25 | 1,997 | 2,052 | 1,996 | 2,015 | +13 | +0.6% | 82,600 |
| 2021/06/24 | 2,046 | 2,053 | 1,969 | 2,002 | -67 | -3.2% | 160,100 |
| 2021/06/23 | 2,129 | 2,200 | 2,048 | 2,069 | -23 | -1.1% | 125,700 |
| 2021/06/22 | 2,092 | 2,147 | 2,065 | 2,092 | +12 | +0.6% | 106,700 |
| 2021/06/21 | 2,073 | 2,154 | 2,010 | 2,080 | -80 | -3.7% | 160,900 |
| 2021/06/18 | 2,208 | 2,280 | 2,138 | 2,160 | -70 | -3.1% | 213,600 |
| 2021/06/17 | 2,280 | 2,310 | 2,213 | 2,230 | -104 | -4.5% | 255,000 |
| 2021/06/16 | 2,380 | 2,385 | 2,253 | 2,334 | -29 | -1.2% | 309,200 |
| 2021/06/15 | 2,267 | 2,420 | 2,264 | 2,363 | +116 | +5.2% | 532,200 |
| 2021/06/14 | 2,130 | 2,247 | 2,114 | 2,247 | +167 | +8% | 503,100 |
| 2021/06/11 | 2,090 | 2,120 | 2,045 | 2,080 | +27 | +1.3% | 153,900 |
| 2021/06/10 | 1,996 | 2,073 | 1,980 | 2,053 | +57 | +2.9% | 166,200 |
| 2021/06/09 | 2,003 | 2,023 | 1,978 | 1,996 | -12 | -0.6% | 82,700 |
| 2021/06/08 | 2,043 | 2,100 | 1,990 | 2,008 | -1 | ±0% | 244,300 |
| 2021/06/07 | 2,025 | 2,055 | 1,990 | 2,009 | +2 | +0.1% | 120,700 |
| 2021/06/04 | 1,992 | 2,045 | 1,953 | 2,007 | -3 | -0.1% | 144,200 |
| 2021/06/03 | 2,049 | 2,100 | 1,991 | 2,010 | -67 | -3.2% | 136,400 |
| 2021/06/02 | 1,991 | 2,080 | 1,980 | 2,077 | +114 | +5.8% | 252,200 |
| 2021/06/01 | 1,999 | 2,032 | 1,923 | 1,963 | -9 | -0.5% | 117,700 |
| 2021/05/31 | 1,900 | 2,010 | 1,870 | 1,972 | +59 | +3.1% | 143,500 |
801～
850
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 | 124,300円 | - | - | - | - | - |
|
- |
| ＵＭＣエレ | 33,900円 | -4.8% | +5.4% | 2.95% | 9.13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 | 170,500円 | +1.5% | -18.6% | 4.34% | 18.83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 | 58,900円 | +0.6% | +1.8% | 5.09% | 5.93倍 | 1.00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 | 60,000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
