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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,810 | 2,815 | 2,665 | 2,707 | -121 | -4.3% | 180,600 |
| 2025/01/20 | 3,000 | 3,030 | 2,751 | 2,828 | +1,068 | +60.7% | 579,800 |
| 2025/01/17 | 1,760 | 1,760 | 1,760 | 1,760 | +300 | +20.5% | 6,500 |
| 2025/01/16 | 1,460 | 1,460 | 1,460 | 1,460 | +300 | +25.9% | 5,600 |
| 2025/01/15 | 1,166 | 1,174 | 1,155 | 1,160 | -5 | -0.4% | 16,100 |
| 2025/01/14 | 1,182 | 1,182 | 1,154 | 1,165 | -5 | -0.4% | 17,100 |
| 2025/01/10 | 1,171 | 1,176 | 1,163 | 1,170 | -3 | -0.3% | 7,600 |
| 2025/01/09 | 1,180 | 1,180 | 1,172 | 1,173 | -3 | -0.3% | 6,300 |
| 2025/01/08 | 1,172 | 1,180 | 1,166 | 1,176 | +5 | +0.4% | 11,900 |
| 2025/01/07 | 1,173 | 1,180 | 1,170 | 1,171 | -7 | -0.6% | 7,200 |
| 2025/01/06 | 1,171 | 1,179 | 1,163 | 1,178 | +7 | +0.6% | 4,600 |
| 2024/12/30 | 1,185 | 1,185 | 1,168 | 1,171 | ±0 | ±0% | 9,700 |
| 2024/12/27 | 1,177 | 1,200 | 1,165 | 1,171 | -5 | -0.4% | 16,800 |
| 2024/12/26 | 1,171 | 1,180 | 1,167 | 1,176 | +1 | +0.1% | 16,300 |
| 2024/12/25 | 1,186 | 1,186 | 1,158 | 1,175 | -11 | -0.9% | 14,000 |
| 2024/12/24 | 1,193 | 1,205 | 1,181 | 1,186 | -7 | -0.6% | 33,300 |
| 2024/12/23 | 1,178 | 1,193 | 1,160 | 1,193 | +11 | +0.9% | 43,500 |
| 2024/12/20 | 1,182 | 1,189 | 1,170 | 1,182 | +6 | +0.5% | 14,100 |
| 2024/12/19 | 1,183 | 1,183 | 1,173 | 1,176 | -1 | -0.1% | 9,500 |
| 2024/12/18 | 1,180 | 1,189 | 1,176 | 1,177 | -3 | -0.3% | 12,900 |
| 2024/12/17 | 1,177 | 1,186 | 1,177 | 1,180 | -1 | -0.1% | 9,800 |
| 2024/12/16 | 1,186 | 1,186 | 1,178 | 1,181 | -5 | -0.4% | 7,800 |
| 2024/12/13 | 1,184 | 1,193 | 1,182 | 1,186 | +2 | +0.2% | 16,200 |
| 2024/12/12 | 1,199 | 1,199 | 1,181 | 1,184 | -1 | -0.1% | 9,600 |
| 2024/12/11 | 1,193 | 1,206 | 1,173 | 1,185 | -11 | -0.9% | 15,500 |
| 2024/12/10 | 1,192 | 1,210 | 1,192 | 1,196 | -3 | -0.3% | 15,300 |
| 2024/12/09 | 1,185 | 1,200 | 1,185 | 1,199 | +14 | +1.2% | 17,600 |
| 2024/12/06 | 1,196 | 1,197 | 1,182 | 1,185 | -11 | -0.9% | 9,400 |
| 2024/12/05 | 1,171 | 1,204 | 1,170 | 1,196 | +25 | +2.1% | 18,400 |
| 2024/12/04 | 1,170 | 1,179 | 1,163 | 1,171 | -5 | -0.4% | 14,400 |
| 2024/12/03 | 1,187 | 1,192 | 1,176 | 1,176 | -4 | -0.3% | 17,300 |
| 2024/12/02 | 1,202 | 1,202 | 1,180 | 1,180 | -25 | -2.1% | 34,300 |
| 2024/11/29 | 1,214 | 1,216 | 1,203 | 1,205 | +5 | +0.4% | 14,700 |
| 2024/11/28 | 1,201 | 1,210 | 1,191 | 1,200 | -7 | -0.6% | 21,800 |
| 2024/11/27 | 1,209 | 1,214 | 1,185 | 1,207 | -3 | -0.2% | 15,700 |
| 2024/11/26 | 1,222 | 1,222 | 1,209 | 1,210 | -11 | -0.9% | 13,200 |
| 2024/11/25 | 1,229 | 1,234 | 1,221 | 1,221 | -8 | -0.7% | 8,500 |
| 2024/11/22 | 1,231 | 1,237 | 1,225 | 1,229 | -4 | -0.3% | 6,400 |
| 2024/11/21 | 1,232 | 1,237 | 1,225 | 1,233 | -5 | -0.4% | 6,400 |
| 2024/11/20 | 1,232 | 1,243 | 1,225 | 1,238 | +7 | +0.6% | 14,800 |
| 2024/11/19 | 1,245 | 1,245 | 1,229 | 1,231 | -6 | -0.5% | 9,900 |
| 2024/11/18 | 1,235 | 1,247 | 1,230 | 1,237 | -1 | -0.1% | 7,400 |
| 2024/11/15 | 1,238 | 1,259 | 1,237 | 1,238 | -13 | -1% | 12,100 |
| 2024/11/14 | 1,252 | 1,270 | 1,251 | 1,251 | -12 | -1% | 5,900 |
| 2024/11/13 | 1,242 | 1,290 | 1,242 | 1,263 | +16 | +1.3% | 9,600 |
| 2024/11/12 | 1,272 | 1,287 | 1,247 | 1,247 | -25 | -2% | 4,800 |
| 2024/11/11 | 1,272 | 1,299 | 1,245 | 1,272 | -5 | -0.4% | 10,400 |
| 2024/11/08 | 1,270 | 1,291 | 1,249 | 1,277 | +7 | +0.6% | 11,500 |
| 2024/11/07 | 1,241 | 1,273 | 1,241 | 1,270 | +20 | +1.6% | 6,500 |
| 2024/11/06 | 1,227 | 1,272 | 1,223 | 1,250 | +19 | +1.5% | 7,300 |
51～
100
件表示中 / 1833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 | 248,500円 | - | - | - | - | - |
|
- |
| 双葉電 | 47,800円 | -11.3% | - | 2.09% | - | 0.27倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| 電気興 | 178,400円 | +14.3% | - | 3.36% | 40.98倍 | 0.45倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| 電子材料 | 152,000円 | +18.0% | +237.6% | 3.62% | 8.00倍 | 0.73倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| 新電元 | 183,400円 | +3.1% | - | 3.54% | - | 0.28倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
市場注目の銘柄
チャート関連のコラム
