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 |
|---|---|---|---|---|---|---|---|
| 2020/08/03 | 438 | 445 | 435 | 435 | -3 | -0.7% | 15,300 |
| 2020/07/31 | 456 | 459 | 438 | 438 | -18 | -3.9% | 15,200 |
| 2020/07/30 | 476 | 479 | 453 | 456 | -24 | -5% | 21,500 |
| 2020/07/29 | 481 | 481 | 480 | 480 | ±0 | ±0% | 6,100 |
| 2020/07/28 | 477 | 484 | 477 | 480 | -1 | -0.2% | 7,900 |
| 2020/07/27 | 480 | 483 | 475 | 481 | -5 | -1% | 12,800 |
| 2020/07/22 | 483 | 488 | 483 | 486 | +2 | +0.4% | 2,000 |
| 2020/07/21 | 480 | 489 | 480 | 484 | +1 | +0.2% | 6,100 |
| 2020/07/20 | 478 | 485 | 478 | 483 | ±0 | ±0% | 3,000 |
| 2020/07/17 | 487 | 496 | 476 | 483 | -15 | -3% | 33,600 |
| 2020/07/16 | 515 | 525 | 493 | 498 | -12 | -2.4% | 42,800 |
| 2020/07/15 | 479 | 510 | 479 | 510 | +30 | +6.3% | 27,900 |
| 2020/07/14 | 481 | 483 | 479 | 480 | -3 | -0.6% | 4,500 |
| 2020/07/13 | 492 | 498 | 483 | 483 | -10 | -2% | 13,400 |
| 2020/07/10 | 489 | 506 | 489 | 493 | +2 | +0.4% | 15,900 |
| 2020/07/09 | 496 | 496 | 490 | 491 | ±0 | ±0% | 1,700 |
| 2020/07/08 | 483 | 497 | 483 | 491 | +3 | +0.6% | 4,000 |
| 2020/07/07 | 488 | 488 | 483 | 488 | ±0 | ±0% | 3,200 |
| 2020/07/06 | 485 | 493 | 483 | 488 | +9 | +1.9% | 7,000 |
| 2020/07/03 | 475 | 487 | 475 | 479 | +5 | +1.1% | 3,700 |
| 2020/07/02 | 499 | 499 | 472 | 474 | -26 | -5.2% | 19,400 |
| 2020/07/01 | 507 | 508 | 491 | 500 | -8 | -1.6% | 13,500 |
| 2020/06/30 | 495 | 508 | 485 | 508 | +24 | +5% | 14,700 |
| 2020/06/29 | 486 | 500 | 484 | 484 | -10 | -2% | 18,600 |
| 2020/06/26 | 498 | 498 | 492 | 494 | -4 | -0.8% | 4,700 |
| 2020/06/25 | 490 | 499 | 490 | 498 | -2 | -0.4% | 8,000 |
| 2020/06/24 | 505 | 506 | 494 | 500 | +2 | +0.4% | 17,200 |
| 2020/06/23 | 499 | 503 | 490 | 498 | -3 | -0.6% | 15,800 |
| 2020/06/22 | 508 | 508 | 482 | 501 | ±0 | ±0% | 4,000 |
| 2020/06/19 | 498 | 504 | 496 | 501 | +4 | +0.8% | 10,600 |
| 2020/06/18 | 494 | 499 | 492 | 497 | -3 | -0.6% | 3,200 |
| 2020/06/17 | 503 | 505 | 498 | 500 | +8 | +1.6% | 5,300 |
| 2020/06/16 | 487 | 501 | 487 | 492 | +18 | +3.8% | 12,200 |
| 2020/06/15 | 500 | 506 | 474 | 474 | -17 | -3.5% | 22,200 |
| 2020/06/12 | 470 | 494 | 456 | 491 | -10 | -2% | 41,100 |
| 2020/06/11 | 532 | 532 | 501 | 501 | -27 | -5.1% | 31,700 |
| 2020/06/10 | 503 | 543 | 500 | 528 | +24 | +4.8% | 49,800 |
| 2020/06/09 | 503 | 518 | 503 | 504 | +1 | +0.2% | 24,900 |
| 2020/06/08 | 503 | 510 | 499 | 503 | +8 | +1.6% | 27,200 |
| 2020/06/05 | 498 | 502 | 492 | 495 | -3 | -0.6% | 6,100 |
| 2020/06/04 | 509 | 509 | 489 | 498 | -7 | -1.4% | 22,800 |
| 2020/06/03 | 503 | 510 | 500 | 505 | +7 | +1.4% | 13,800 |
| 2020/06/02 | 502 | 509 | 490 | 498 | -7 | -1.4% | 24,100 |
| 2020/06/01 | 500 | 517 | 498 | 505 | +14 | +2.9% | 24,800 |
| 2020/05/29 | 500 | 501 | 485 | 491 | -8 | -1.6% | 21,300 |
| 2020/05/28 | 508 | 510 | 496 | 499 | -9 | -1.8% | 28,000 |
| 2020/05/27 | 502 | 514 | 491 | 508 | +3 | +0.6% | 33,300 |
| 2020/05/26 | 497 | 514 | 483 | 505 | +12 | +2.4% | 40,300 |
| 2020/05/25 | 487 | 497 | 480 | 493 | +14 | +2.9% | 31,300 |
| 2020/05/22 | 476 | 480 | 471 | 479 | +3 | +0.6% | 19,700 |
1051～
1100
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 | 170,000円 | +1.5% | -18.6% | 4.35% | 18.77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 | 58,000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 | 58,800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
