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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 1,977 | 1,990 | 1,890 | 1,913 | -83 | -4.2% | 255,200 |
| 2021/05/27 | 2,000 | 2,047 | 1,978 | 1,996 | -54 | -2.6% | 144,400 |
| 2021/05/26 | 2,035 | 2,070 | 1,995 | 2,050 | +55 | +2.8% | 148,600 |
| 2021/05/25 | 1,997 | 2,091 | 1,990 | 1,995 | +37 | +1.9% | 239,600 |
| 2021/05/24 | 2,085 | 2,086 | 1,940 | 1,958 | -82 | -4% | 220,400 |
| 2021/05/21 | 2,120 | 2,188 | 2,008 | 2,040 | -63 | -3% | 302,300 |
| 2021/05/20 | 1,941 | 2,140 | 1,921 | 2,103 | +122 | +6.2% | 686,000 |
| 2021/05/19 | 1,763 | 1,988 | 1,729 | 1,981 | +201 | +11.3% | 534,700 |
| 2021/05/18 | 1,702 | 1,809 | 1,702 | 1,780 | +6 | +0.3% | 166,500 |
| 2021/05/17 | 1,788 | 1,838 | 1,689 | 1,774 | -7 | -0.4% | 348,400 |
| 2021/05/14 | 1,704 | 1,830 | 1,536 | 1,781 | +158 | +9.7% | 1,362,200 |
| 2021/05/13 | 1,623 | 1,623 | 1,623 | 1,623 | +300 | +22.7% | 104,500 |
| 2021/05/12 | 1,375 | 1,396 | 1,275 | 1,323 | -52 | -3.8% | 163,800 |
| 2021/05/11 | 1,400 | 1,426 | 1,372 | 1,375 | -69 | -4.8% | 108,700 |
| 2021/05/10 | 1,429 | 1,473 | 1,384 | 1,444 | +35 | +2.5% | 104,700 |
| 2021/05/07 | 1,410 | 1,441 | 1,395 | 1,409 | +14 | +1% | 45,100 |
| 2021/05/06 | 1,351 | 1,421 | 1,351 | 1,395 | +18 | +1.3% | 50,200 |
| 2021/04/30 | 1,408 | 1,415 | 1,359 | 1,377 | -31 | -2.2% | 56,200 |
| 2021/04/28 | 1,385 | 1,434 | 1,382 | 1,408 | -7 | -0.5% | 78,000 |
| 2021/04/27 | 1,480 | 1,484 | 1,373 | 1,415 | -61 | -4.1% | 179,300 |
| 2021/04/26 | 1,530 | 1,536 | 1,475 | 1,476 | -37 | -2.4% | 62,400 |
| 2021/04/23 | 1,488 | 1,545 | 1,482 | 1,513 | -12 | -0.8% | 85,400 |
| 2021/04/22 | 1,541 | 1,586 | 1,525 | 1,525 | -1 | -0.1% | 90,600 |
| 2021/04/21 | 1,499 | 1,538 | 1,479 | 1,526 | -45 | -2.9% | 123,900 |
| 2021/04/20 | 1,560 | 1,586 | 1,539 | 1,571 | +16 | +1% | 92,100 |
| 2021/04/19 | 1,554 | 1,578 | 1,524 | 1,555 | +34 | +2.2% | 113,100 |
| 2021/04/16 | 1,530 | 1,540 | 1,489 | 1,521 | +11 | +0.7% | 98,600 |
| 2021/04/15 | 1,475 | 1,512 | 1,460 | 1,510 | +55 | +3.8% | 103,400 |
| 2021/04/14 | 1,444 | 1,485 | 1,430 | 1,455 | -19 | -1.3% | 87,600 |
| 2021/04/13 | 1,461 | 1,516 | 1,455 | 1,474 | +16 | +1.1% | 99,600 |
| 2021/04/12 | 1,515 | 1,530 | 1,440 | 1,458 | -93 | -6% | 316,100 |
| 2021/04/09 | 1,600 | 1,604 | 1,551 | 1,551 | -49 | -3.1% | 141,800 |
| 2021/04/08 | 1,650 | 1,656 | 1,570 | 1,600 | -37 | -2.3% | 197,700 |
| 2021/04/07 | 1,619 | 1,648 | 1,600 | 1,637 | +35 | +2.2% | 203,300 |
| 2021/04/06 | 1,549 | 1,606 | 1,540 | 1,602 | +13 | +0.8% | 236,100 |
| 2021/04/05 | 1,598 | 1,611 | 1,550 | 1,589 | -22 | -1.4% | 244,700 |
| 2021/04/02 | 1,601 | 1,639 | 1,557 | 1,611 | +90 | +5.9% | 382,500 |
| 2021/04/01 | 1,480 | 1,546 | 1,474 | 1,521 | +64 | +4.4% | 293,500 |
| 2021/03/31 | 1,420 | 1,469 | 1,388 | 1,457 | +46 | +3.3% | 301,000 |
| 2021/03/30 | 1,313 | 1,433 | 1,313 | 1,411 | +90 | +6.8% | 317,300 |
| 2021/03/29 | 1,330 | 1,371 | 1,302 | 1,321 | +1 | +0.1% | 192,300 |
| 2021/03/26 | 1,265 | 1,328 | 1,259 | 1,320 | +50 | +3.9% | 195,000 |
| 2021/03/25 | 1,220 | 1,275 | 1,207 | 1,270 | +30 | +2.4% | 77,400 |
| 2021/03/24 | 1,203 | 1,310 | 1,203 | 1,240 | +14 | +1.1% | 194,900 |
| 2021/03/23 | 1,262 | 1,280 | 1,219 | 1,226 | -32 | -2.5% | 92,000 |
| 2021/03/22 | 1,206 | 1,260 | 1,204 | 1,258 | +15 | +1.2% | 61,500 |
| 2021/03/19 | 1,213 | 1,277 | 1,200 | 1,243 | -14 | -1.1% | 130,200 |
| 2021/03/18 | 1,171 | 1,257 | 1,168 | 1,257 | +89 | +7.6% | 187,400 |
| 2021/03/17 | 1,177 | 1,180 | 1,134 | 1,168 | -9 | -0.8% | 90,300 |
| 2021/03/16 | 1,200 | 1,211 | 1,175 | 1,177 | -9 | -0.8% | 90,700 |
851～
900
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 | 124,500円 | - | - | - | - | - |
|
- |
| ＵＭＣエレ | 34,100円 | -4.8% | +5.4% | 2.93% | 9.19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 | 59,100円 | +0.6% | +1.8% | 5.08% | 5.95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 | 60,000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
