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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,190 | 1,220 | 1,151 | 1,200 | -32 | -2.6% | 23,200 |
| 2024/09/06 | 1,233 | 1,251 | 1,230 | 1,232 | -3 | -0.2% | 55,000 |
| 2024/09/05 | 1,211 | 1,239 | 1,204 | 1,235 | +27 | +2.2% | 26,600 |
| 2024/09/04 | 1,234 | 1,246 | 1,200 | 1,208 | -51 | -4.1% | 36,900 |
| 2024/09/03 | 1,243 | 1,261 | 1,240 | 1,259 | +8 | +0.6% | 16,500 |
| 2024/09/02 | 1,265 | 1,267 | 1,246 | 1,251 | -9 | -0.7% | 11,500 |
| 2024/08/30 | 1,265 | 1,265 | 1,246 | 1,260 | -6 | -0.5% | 25,100 |
| 2024/08/29 | 1,281 | 1,281 | 1,255 | 1,266 | +2 | +0.2% | 8,600 |
| 2024/08/28 | 1,265 | 1,265 | 1,244 | 1,264 | +4 | +0.3% | 12,600 |
| 2024/08/27 | 1,240 | 1,269 | 1,240 | 1,260 | -10 | -0.8% | 13,100 |
| 2024/08/26 | 1,269 | 1,275 | 1,247 | 1,270 | +1 | +0.1% | 17,400 |
| 2024/08/23 | 1,278 | 1,284 | 1,243 | 1,269 | -4 | -0.3% | 14,100 |
| 2024/08/22 | 1,270 | 1,275 | 1,236 | 1,273 | +3 | +0.2% | 18,900 |
| 2024/08/21 | 1,277 | 1,277 | 1,259 | 1,270 | -1 | -0.1% | 10,300 |
| 2024/08/20 | 1,263 | 1,290 | 1,261 | 1,271 | -1 | -0.1% | 17,700 |
| 2024/08/19 | 1,290 | 1,290 | 1,266 | 1,272 | -17 | -1.3% | 7,500 |
| 2024/08/16 | 1,300 | 1,300 | 1,260 | 1,289 | +21 | +1.7% | 26,200 |
| 2024/08/15 | 1,216 | 1,299 | 1,210 | 1,268 | +52 | +4.3% | 26,700 |
| 2024/08/14 | 1,229 | 1,229 | 1,204 | 1,216 | -9 | -0.7% | 16,200 |
| 2024/08/13 | 1,205 | 1,249 | 1,201 | 1,225 | +20 | +1.7% | 21,200 |
| 2024/08/09 | 1,179 | 1,205 | 1,152 | 1,205 | +10 | +0.8% | 31,400 |
| 2024/08/08 | 1,193 | 1,205 | 1,150 | 1,195 | -8 | -0.7% | 26,200 |
| 2024/08/07 | 1,100 | 1,208 | 1,099 | 1,203 | +103 | +9.4% | 54,400 |
| 2024/08/06 | 1,050 | 1,120 | 1,044 | 1,100 | +104 | +10.4% | 44,500 |
| 2024/08/05 | 1,101 | 1,132 | 961 | 996 | -237 | -19.2% | 106,000 |
| 2024/08/02 | 1,250 | 1,265 | 1,220 | 1,233 | -57 | -4.4% | 23,300 |
| 2024/08/01 | 1,322 | 1,330 | 1,285 | 1,290 | -30 | -2.3% | 10,100 |
| 2024/07/31 | 1,320 | 1,335 | 1,319 | 1,320 | -11 | -0.8% | 4,600 |
| 2024/07/30 | 1,339 | 1,339 | 1,318 | 1,331 | -8 | -0.6% | 5,300 |
| 2024/07/29 | 1,311 | 1,349 | 1,311 | 1,339 | +33 | +2.5% | 3,600 |
| 2024/07/26 | 1,313 | 1,337 | 1,301 | 1,306 | -1 | -0.1% | 6,700 |
| 2024/07/25 | 1,330 | 1,348 | 1,306 | 1,307 | -27 | -2% | 17,500 |
| 2024/07/24 | 1,355 | 1,355 | 1,334 | 1,334 | -8 | -0.6% | 7,200 |
| 2024/07/23 | 1,350 | 1,371 | 1,338 | 1,342 | -15 | -1.1% | 13,400 |
| 2024/07/22 | 1,351 | 1,359 | 1,350 | 1,357 | +2 | +0.1% | 27,000 |
| 2024/07/19 | 1,360 | 1,360 | 1,321 | 1,355 | +5 | +0.4% | 23,100 |
| 2024/07/18 | 1,330 | 1,351 | 1,330 | 1,350 | +30 | +2.3% | 23,400 |
| 2024/07/17 | 1,330 | 1,343 | 1,315 | 1,320 | -24 | -1.8% | 12,600 |
| 2024/07/16 | 1,370 | 1,374 | 1,319 | 1,344 | -12 | -0.9% | 21,200 |
| 2024/07/12 | 1,321 | 1,370 | 1,303 | 1,356 | +34 | +2.6% | 15,400 |
| 2024/07/11 | 1,301 | 1,325 | 1,301 | 1,322 | +19 | +1.5% | 4,900 |
| 2024/07/10 | 1,340 | 1,379 | 1,290 | 1,303 | -37 | -2.8% | 20,200 |
| 2024/07/09 | 1,380 | 1,382 | 1,340 | 1,340 | -55 | -3.9% | 18,000 |
| 2024/07/08 | 1,395 | 1,398 | 1,372 | 1,395 | +40 | +3% | 51,700 |
| 2024/07/05 | 1,306 | 1,365 | 1,300 | 1,355 | +56 | +4.3% | 21,700 |
| 2024/07/04 | 1,294 | 1,303 | 1,288 | 1,299 | +14 | +1.1% | 11,200 |
| 2024/07/03 | 1,272 | 1,300 | 1,272 | 1,285 | +19 | +1.5% | 10,800 |
| 2024/07/02 | 1,260 | 1,273 | 1,250 | 1,266 | +7 | +0.6% | 18,300 |
| 2024/07/01 | 1,274 | 1,274 | 1,254 | 1,259 | +8 | +0.6% | 13,800 |
| 2024/06/28 | 1,245 | 1,253 | 1,236 | 1,251 | ±0 | ±0% | 10,800 |
51～
100
件表示中 / 1746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 | 122,900円 | - | - | - | - | - |
|
- |
| フェンオール | 169,200円 | +1.5% | -18.6% | 4.37% | 18.68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 |
| ＵＭＣエレ | 33,700円 | -4.8% | +5.4% | 2.97% | 9.08倍 | 0.53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 |
| シライ電子 | 58,000円 | +0.6% | +1.8% | 5.17% | 5.84倍 | 0.99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 | 58,400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
