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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,237 | 1,260 | 1,235 | 1,251 | -11 | -0.9% | 18,600 |
| 2024/06/26 | 1,267 | 1,276 | 1,254 | 1,262 | -2 | -0.2% | 24,200 |
| 2024/06/25 | 1,255 | 1,272 | 1,249 | 1,264 | +14 | +1.1% | 10,800 |
| 2024/06/24 | 1,247 | 1,252 | 1,240 | 1,250 | +10 | +0.8% | 6,000 |
| 2024/06/21 | 1,232 | 1,249 | 1,230 | 1,240 | +7 | +0.6% | 16,300 |
| 2024/06/20 | 1,232 | 1,241 | 1,231 | 1,233 | +3 | +0.2% | 4,200 |
| 2024/06/19 | 1,231 | 1,243 | 1,230 | 1,230 | ±0 | ±0% | 5,100 |
| 2024/06/18 | 1,250 | 1,250 | 1,230 | 1,230 | -4 | -0.3% | 10,800 |
| 2024/06/17 | 1,234 | 1,241 | 1,230 | 1,234 | -1 | -0.1% | 19,400 |
| 2024/06/14 | 1,252 | 1,265 | 1,235 | 1,235 | -20 | -1.6% | 53,500 |
| 2024/06/13 | 1,261 | 1,262 | 1,255 | 1,255 | -5 | -0.4% | 12,200 |
| 2024/06/12 | 1,261 | 1,264 | 1,257 | 1,260 | -2 | -0.2% | 7,000 |
| 2024/06/11 | 1,261 | 1,265 | 1,252 | 1,262 | +2 | +0.2% | 18,500 |
| 2024/06/10 | 1,261 | 1,270 | 1,256 | 1,260 | ±0 | ±0% | 4,000 |
| 2024/06/07 | 1,263 | 1,265 | 1,260 | 1,260 | -9 | -0.7% | 8,800 |
| 2024/06/06 | 1,260 | 1,276 | 1,260 | 1,269 | +9 | +0.7% | 29,400 |
| 2024/06/05 | 1,241 | 1,261 | 1,241 | 1,260 | +4 | +0.3% | 25,300 |
| 2024/06/04 | 1,249 | 1,260 | 1,244 | 1,256 | +7 | +0.6% | 8,100 |
| 2024/06/03 | 1,281 | 1,295 | 1,246 | 1,249 | -28 | -2.2% | 42,600 |
| 2024/05/31 | 1,276 | 1,280 | 1,275 | 1,277 | +1 | +0.1% | 8,000 |
| 2024/05/30 | 1,275 | 1,280 | 1,275 | 1,276 | ±0 | ±0% | 19,300 |
| 2024/05/29 | 1,284 | 1,285 | 1,275 | 1,276 | -5 | -0.4% | 43,000 |
| 2024/05/28 | 1,284 | 1,291 | 1,281 | 1,281 | +5 | +0.4% | 27,000 |
| 2024/05/27 | 1,266 | 1,283 | 1,266 | 1,276 | +1 | +0.1% | 5,600 |
| 2024/05/24 | 1,252 | 1,285 | 1,252 | 1,275 | +19 | +1.5% | 34,600 |
| 2024/05/23 | 1,232 | 1,273 | 1,230 | 1,256 | +24 | +1.9% | 23,300 |
| 2024/05/22 | 1,237 | 1,247 | 1,232 | 1,232 | -1 | -0.1% | 4,300 |
| 2024/05/21 | 1,252 | 1,259 | 1,233 | 1,233 | -18 | -1.4% | 28,900 |
| 2024/05/20 | 1,255 | 1,271 | 1,250 | 1,251 | -4 | -0.3% | 15,800 |
| 2024/05/17 | 1,275 | 1,275 | 1,253 | 1,255 | -7 | -0.6% | 9,700 |
| 2024/05/16 | 1,305 | 1,311 | 1,250 | 1,262 | -14 | -1.1% | 37,900 |
| 2024/05/15 | 1,299 | 1,299 | 1,276 | 1,276 | -4 | -0.3% | 6,700 |
| 2024/05/14 | 1,275 | 1,294 | 1,264 | 1,280 | +10 | +0.8% | 7,400 |
| 2024/05/13 | 1,259 | 1,286 | 1,241 | 1,270 | +12 | +1% | 11,500 |
| 2024/05/10 | 1,250 | 1,279 | 1,250 | 1,258 | -22 | -1.7% | 13,100 |
| 2024/05/09 | 1,285 | 1,289 | 1,263 | 1,280 | -5 | -0.4% | 8,100 |
| 2024/05/08 | 1,295 | 1,310 | 1,283 | 1,285 | -10 | -0.8% | 17,800 |
| 2024/05/07 | 1,295 | 1,305 | 1,285 | 1,295 | +15 | +1.2% | 8,100 |
| 2024/05/02 | 1,269 | 1,280 | 1,264 | 1,280 | +14 | +1.1% | 10,500 |
| 2024/05/01 | 1,250 | 1,275 | 1,247 | 1,266 | +4 | +0.3% | 5,400 |
| 2024/04/30 | 1,262 | 1,278 | 1,245 | 1,262 | ±0 | ±0% | 14,800 |
| 2024/04/26 | 1,277 | 1,282 | 1,257 | 1,262 | -1 | -0.1% | 5,300 |
| 2024/04/25 | 1,257 | 1,285 | 1,256 | 1,263 | +17 | +1.4% | 16,000 |
| 2024/04/24 | 1,235 | 1,259 | 1,235 | 1,246 | +7 | +0.6% | 8,700 |
| 2024/04/23 | 1,231 | 1,250 | 1,202 | 1,239 | +29 | +2.4% | 15,400 |
| 2024/04/22 | 1,220 | 1,234 | 1,207 | 1,210 | -7 | -0.6% | 15,900 |
| 2024/04/19 | 1,234 | 1,239 | 1,202 | 1,217 | -18 | -1.5% | 33,600 |
| 2024/04/18 | 1,223 | 1,248 | 1,223 | 1,235 | +5 | +0.4% | 8,700 |
| 2024/04/17 | 1,220 | 1,244 | 1,220 | 1,230 | +8 | +0.7% | 13,700 |
| 2024/04/16 | 1,242 | 1,250 | 1,218 | 1,222 | -24 | -1.9% | 13,700 |
101～
150
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
