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 |
---|---|---|---|---|---|---|---|
2018/07/05 | 1,050 | 1,070 | 997 | 997 | -49 | -4.7% | 39,500 |
2018/07/04 | 1,101 | 1,104 | 1,017 | 1,046 | -56 | -5.1% | 32,500 |
2018/07/03 | 1,195 | 1,195 | 1,101 | 1,102 | -93 | -7.8% | 40,100 |
2018/07/02 | 1,184 | 1,248 | 1,184 | 1,195 | +9 | +0.8% | 14,700 |
2018/06/29 | 1,183 | 1,186 | 1,166 | 1,186 | +21 | +1.8% | 9,200 |
2018/06/28 | 1,193 | 1,195 | 1,151 | 1,165 | -28 | -2.3% | 20,600 |
2018/06/27 | 1,208 | 1,208 | 1,191 | 1,193 | -20 | -1.6% | 13,000 |
2018/06/26 | 1,201 | 1,230 | 1,200 | 1,213 | -38 | -3% | 22,200 |
2018/06/25 | 1,288 | 1,304 | 1,251 | 1,251 | -40 | -3.1% | 12,600 |
2018/06/22 | 1,283 | 1,325 | 1,283 | 1,291 | -18 | -1.4% | 9,800 |
2018/06/21 | 1,295 | 1,316 | 1,280 | 1,309 | -4 | -0.3% | 10,600 |
2018/06/20 | 1,290 | 1,320 | 1,277 | 1,313 | +13 | +1% | 16,600 |
2018/06/19 | 1,331 | 1,339 | 1,280 | 1,300 | -61 | -4.5% | 30,600 |
2018/06/18 | 1,410 | 1,410 | 1,345 | 1,361 | -57 | -4% | 19,300 |
2018/06/15 | 1,446 | 1,449 | 1,415 | 1,418 | +2 | +0.1% | 14,600 |
2018/06/14 | 1,400 | 1,461 | 1,399 | 1,416 | +55 | +4% | 66,300 |
2018/06/13 | 1,387 | 1,418 | 1,355 | 1,361 | -56 | -4% | 43,600 |
2018/06/12 | 1,300 | 1,446 | 1,300 | 1,417 | +136 | +10.6% | 87,300 |
2018/06/11 | 1,290 | 1,300 | 1,280 | 1,281 | -10 | -0.8% | 25,700 |
2018/06/08 | 1,283 | 1,312 | 1,280 | 1,291 | -5 | -0.4% | 33,800 |
2018/06/07 | 1,332 | 1,347 | 1,272 | 1,296 | -26 | -2% | 40,800 |
2018/06/06 | 1,350 | 1,355 | 1,269 | 1,322 | -78 | -5.6% | 111,500 |
2018/06/05 | 1,512 | 1,512 | 1,384 | 1,400 | -118 | -7.8% | 86,900 |
2018/06/04 | 1,536 | 1,536 | 1,495 | 1,518 | +1 | +0.1% | 23,500 |
2018/06/01 | 1,580 | 1,580 | 1,514 | 1,517 | -76 | -4.8% | 61,800 |
2018/05/31 | 1,608 | 1,626 | 1,590 | 1,593 | -13 | -0.8% | 16,900 |
2018/05/30 | 1,600 | 1,612 | 1,588 | 1,606 | -5 | -0.3% | 28,900 |
2018/05/29 | 1,638 | 1,643 | 1,609 | 1,611 | -32 | -1.9% | 21,100 |
2018/05/28 | 1,650 | 1,653 | 1,635 | 1,643 | -12 | -0.7% | 9,600 |
2018/05/25 | 1,624 | 1,663 | 1,611 | 1,655 | +31 | +1.9% | 22,300 |
2018/05/24 | 1,637 | 1,650 | 1,624 | 1,624 | -12 | -0.7% | 25,100 |
2018/05/23 | 1,657 | 1,665 | 1,635 | 1,636 | -21 | -1.3% | 22,400 |
2018/05/22 | 1,670 | 1,677 | 1,641 | 1,657 | +1 | +0.1% | 33,500 |
2018/05/21 | 1,673 | 1,673 | 1,633 | 1,656 | +18 | +1.1% | 28,300 |
2018/05/18 | 1,656 | 1,675 | 1,630 | 1,638 | -19 | -1.1% | 35,600 |
2018/05/17 | 1,660 | 1,682 | 1,636 | 1,657 | -28 | -1.7% | 45,800 |
2018/05/16 | 1,656 | 1,766 | 1,635 | 1,685 | -77 | -4.4% | 103,000 |
2018/05/15 | 1,732 | 1,764 | 1,731 | 1,762 | +31 | +1.8% | 50,600 |
2018/05/14 | 1,719 | 1,759 | 1,697 | 1,731 | +26 | +1.5% | 50,300 |
2018/05/11 | 1,723 | 1,729 | 1,704 | 1,705 | +1 | +0.1% | 10,000 |
2018/05/10 | 1,730 | 1,740 | 1,702 | 1,704 | -30 | -1.7% | 16,900 |
2018/05/09 | 1,757 | 1,757 | 1,720 | 1,734 | -12 | -0.7% | 13,700 |
2018/05/08 | 1,752 | 1,780 | 1,720 | 1,746 | -18 | -1% | 23,100 |
2018/05/07 | 1,788 | 1,790 | 1,733 | 1,764 | +14 | +0.8% | 15,100 |
2018/05/02 | 1,761 | 1,783 | 1,750 | 1,750 | -7 | -0.4% | 30,300 |
2018/05/01 | 1,722 | 1,760 | 1,701 | 1,757 | +66 | +3.9% | 17,100 |
2018/04/27 | 1,677 | 1,694 | 1,675 | 1,691 | +2 | +0.1% | 26,600 |
2018/04/26 | 1,715 | 1,720 | 1,685 | 1,689 | -23 | -1.3% | 17,900 |
2018/04/25 | 1,691 | 1,724 | 1,660 | 1,712 | +6 | +0.4% | 21,100 |
2018/04/24 | 1,727 | 1,745 | 1,701 | 1,706 | -24 | -1.4% | 19,000 |
1551~
1600
件表示中 / 1738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 | 127,700円 | - | - | - | - | - |
|
- |
UMCエレ | 36,800円 | -4.8% | +5.4% | 2.72% | 9.91倍 | 0.83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 |
日アンテナ | 60,000円 | +1.0% | - | 0.00% | - | 0.53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 |
シライ電子 | 55,700円 | +0.6% | +1.8% | 5.39% | 5.61倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム