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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,241 | 1,259 | 1,231 | 1,246 | +1 | +0.1% | 7,700 |
| 2024/04/12 | 1,270 | 1,270 | 1,244 | 1,245 | -16 | -1.3% | 10,200 |
| 2024/04/11 | 1,264 | 1,274 | 1,255 | 1,261 | -3 | -0.2% | 105,400 |
| 2024/04/10 | 1,260 | 1,276 | 1,260 | 1,264 | -3 | -0.2% | 5,800 |
| 2024/04/09 | 1,260 | 1,280 | 1,260 | 1,267 | +7 | +0.6% | 5,100 |
| 2024/04/08 | 1,262 | 1,287 | 1,255 | 1,260 | +5 | +0.4% | 7,200 |
| 2024/04/05 | 1,239 | 1,268 | 1,239 | 1,255 | -5 | -0.4% | 17,600 |
| 2024/04/04 | 1,289 | 1,295 | 1,250 | 1,260 | -12 | -0.9% | 25,800 |
| 2024/04/03 | 1,259 | 1,284 | 1,245 | 1,272 | +6 | +0.5% | 13,700 |
| 2024/04/02 | 1,307 | 1,307 | 1,250 | 1,266 | -36 | -2.8% | 39,700 |
| 2024/04/01 | 1,331 | 1,341 | 1,291 | 1,302 | -28 | -2.1% | 26,800 |
| 2024/03/29 | 1,326 | 1,339 | 1,318 | 1,330 | +4 | +0.3% | 11,800 |
| 2024/03/28 | 1,331 | 1,343 | 1,325 | 1,326 | -4 | -0.3% | 7,900 |
| 2024/03/27 | 1,330 | 1,345 | 1,321 | 1,330 | +24 | +1.8% | 14,100 |
| 2024/03/26 | 1,300 | 1,325 | 1,284 | 1,306 | +6 | +0.5% | 27,300 |
| 2024/03/25 | 1,313 | 1,315 | 1,297 | 1,300 | -11 | -0.8% | 13,600 |
| 2024/03/22 | 1,291 | 1,312 | 1,290 | 1,311 | +26 | +2% | 12,200 |
| 2024/03/21 | 1,304 | 1,320 | 1,285 | 1,285 | -19 | -1.5% | 14,900 |
| 2024/03/19 | 1,284 | 1,305 | 1,270 | 1,304 | +19 | +1.5% | 12,800 |
| 2024/03/18 | 1,295 | 1,303 | 1,266 | 1,285 | -4 | -0.3% | 56,600 |
| 2024/03/15 | 1,355 | 1,355 | 1,289 | 1,289 | -67 | -4.9% | 33,600 |
| 2024/03/14 | 1,345 | 1,371 | 1,345 | 1,356 | +12 | +0.9% | 7,600 |
| 2024/03/13 | 1,377 | 1,377 | 1,340 | 1,344 | -3 | -0.2% | 28,400 |
| 2024/03/12 | 1,355 | 1,374 | 1,335 | 1,347 | -12 | -0.9% | 9,200 |
| 2024/03/11 | 1,460 | 1,460 | 1,345 | 1,359 | -73 | -5.1% | 49,800 |
| 2024/03/08 | 1,385 | 1,467 | 1,385 | 1,432 | +47 | +3.4% | 40,900 |
| 2024/03/07 | 1,400 | 1,410 | 1,381 | 1,385 | -6 | -0.4% | 20,600 |
| 2024/03/06 | 1,384 | 1,403 | 1,362 | 1,391 | +6 | +0.4% | 27,400 |
| 2024/03/05 | 1,385 | 1,412 | 1,382 | 1,385 | ±0 | ±0% | 46,700 |
| 2024/03/04 | 1,420 | 1,420 | 1,381 | 1,385 | -27 | -1.9% | 43,100 |
| 2024/03/01 | 1,366 | 1,412 | 1,366 | 1,412 | +62 | +4.6% | 42,700 |
| 2024/02/29 | 1,347 | 1,378 | 1,345 | 1,350 | +5 | +0.4% | 30,600 |
| 2024/02/28 | 1,320 | 1,352 | 1,308 | 1,345 | +25 | +1.9% | 30,800 |
| 2024/02/27 | 1,263 | 1,320 | 1,257 | 1,320 | +58 | +4.6% | 37,000 |
| 2024/02/26 | 1,281 | 1,293 | 1,245 | 1,262 | -2 | -0.2% | 34,000 |
| 2024/02/22 | 1,246 | 1,285 | 1,246 | 1,264 | +18 | +1.4% | 44,400 |
| 2024/02/21 | 1,240 | 1,253 | 1,225 | 1,246 | +6 | +0.5% | 13,800 |
| 2024/02/20 | 1,237 | 1,255 | 1,220 | 1,240 | +3 | +0.2% | 20,500 |
| 2024/02/19 | 1,245 | 1,245 | 1,215 | 1,237 | -6 | -0.5% | 42,900 |
| 2024/02/16 | 1,274 | 1,299 | 1,243 | 1,243 | -7 | -0.6% | 29,100 |
| 2024/02/15 | 1,251 | 1,265 | 1,198 | 1,250 | -28 | -2.2% | 110,400 |
| 2024/02/14 | 1,263 | 1,296 | 1,217 | 1,278 | +3 | +0.2% | 60,800 |
| 2024/02/13 | 1,301 | 1,333 | 1,247 | 1,275 | -212 | -14.3% | 158,600 |
| 2024/02/09 | 1,503 | 1,566 | 1,479 | 1,487 | -21 | -1.4% | 62,700 |
| 2024/02/08 | 1,473 | 1,519 | 1,461 | 1,508 | +42 | +2.9% | 46,400 |
| 2024/02/07 | 1,536 | 1,536 | 1,442 | 1,466 | -36 | -2.4% | 34,400 |
| 2024/02/06 | 1,461 | 1,534 | 1,461 | 1,502 | +27 | +1.8% | 30,300 |
| 2024/02/05 | 1,455 | 1,488 | 1,436 | 1,475 | +4 | +0.3% | 51,900 |
| 2024/02/02 | 1,530 | 1,539 | 1,433 | 1,471 | -64 | -4.2% | 53,000 |
| 2024/02/01 | 1,503 | 1,540 | 1,503 | 1,535 | -8 | -0.5% | 17,000 |
151～
200
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
