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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,535 | 1,574 | 1,524 | 1,543 | +6 | +0.4% | 23,200 |
| 2024/01/30 | 1,560 | 1,580 | 1,534 | 1,537 | -53 | -3.3% | 24,200 |
| 2024/01/29 | 1,596 | 1,616 | 1,565 | 1,590 | -6 | -0.4% | 30,900 |
| 2024/01/26 | 1,621 | 1,639 | 1,596 | 1,596 | -31 | -1.9% | 28,500 |
| 2024/01/25 | 1,625 | 1,657 | 1,607 | 1,627 | -9 | -0.6% | 21,000 |
| 2024/01/24 | 1,640 | 1,675 | 1,616 | 1,636 | -4 | -0.2% | 31,900 |
| 2024/01/23 | 1,700 | 1,700 | 1,636 | 1,640 | -60 | -3.5% | 63,600 |
| 2024/01/22 | 1,652 | 1,708 | 1,649 | 1,700 | +49 | +3% | 97,300 |
| 2024/01/19 | 1,684 | 1,686 | 1,634 | 1,651 | +7 | +0.4% | 74,100 |
| 2024/01/18 | 1,580 | 1,658 | 1,565 | 1,644 | +64 | +4.1% | 81,600 |
| 2024/01/17 | 1,535 | 1,600 | 1,485 | 1,580 | +45 | +2.9% | 70,300 |
| 2024/01/16 | 1,582 | 1,582 | 1,513 | 1,535 | -47 | -3% | 58,000 |
| 2024/01/15 | 1,573 | 1,596 | 1,538 | 1,582 | +15 | +1% | 56,200 |
| 2024/01/12 | 1,558 | 1,586 | 1,533 | 1,567 | -18 | -1.1% | 83,700 |
| 2024/01/11 | 1,570 | 1,610 | 1,554 | 1,585 | +24 | +1.5% | 87,400 |
| 2024/01/10 | 1,570 | 1,604 | 1,561 | 1,561 | +46 | +3% | 111,600 |
| 2024/01/09 | 1,420 | 1,515 | 1,420 | 1,515 | +104 | +7.4% | 88,300 |
| 2024/01/05 | 1,414 | 1,431 | 1,395 | 1,411 | -33 | -2.3% | 51,200 |
| 2024/01/04 | 1,470 | 1,490 | 1,402 | 1,444 | -33 | -2.2% | 78,600 |
| 2023/12/29 | 1,474 | 1,490 | 1,449 | 1,477 | +30 | +2.1% | 68,800 |
| 2023/12/28 | 1,360 | 1,464 | 1,354 | 1,447 | +87 | +6.4% | 88,100 |
| 2023/12/27 | 1,359 | 1,368 | 1,340 | 1,360 | +21 | +1.6% | 56,800 |
| 2023/12/26 | 1,265 | 1,344 | 1,263 | 1,339 | +72 | +5.7% | 56,900 |
| 2023/12/25 | 1,270 | 1,285 | 1,262 | 1,267 | +5 | +0.4% | 20,800 |
| 2023/12/22 | 1,261 | 1,296 | 1,260 | 1,262 | +2 | +0.2% | 26,100 |
| 2023/12/21 | 1,254 | 1,283 | 1,250 | 1,260 | -9 | -0.7% | 16,000 |
| 2023/12/20 | 1,273 | 1,282 | 1,261 | 1,269 | -8 | -0.6% | 23,200 |
| 2023/12/19 | 1,286 | 1,291 | 1,266 | 1,277 | -9 | -0.7% | 15,500 |
| 2023/12/18 | 1,292 | 1,297 | 1,271 | 1,286 | -7 | -0.5% | 18,700 |
| 2023/12/15 | 1,300 | 1,311 | 1,290 | 1,293 | -7 | -0.5% | 12,400 |
| 2023/12/14 | 1,292 | 1,315 | 1,290 | 1,300 | -18 | -1.4% | 15,800 |
| 2023/12/13 | 1,296 | 1,332 | 1,296 | 1,318 | +23 | +1.8% | 17,500 |
| 2023/12/12 | 1,362 | 1,362 | 1,290 | 1,295 | +9 | +0.7% | 53,600 |
| 2023/12/11 | 1,275 | 1,312 | 1,275 | 1,286 | +17 | +1.3% | 16,800 |
| 2023/12/08 | 1,268 | 1,284 | 1,250 | 1,269 | ±0 | ±0% | 45,500 |
| 2023/12/07 | 1,303 | 1,318 | 1,258 | 1,269 | -38 | -2.9% | 34,000 |
| 2023/12/06 | 1,312 | 1,342 | 1,303 | 1,307 | -4 | -0.3% | 29,100 |
| 2023/12/05 | 1,343 | 1,360 | 1,311 | 1,311 | -34 | -2.5% | 24,200 |
| 2023/12/04 | 1,379 | 1,379 | 1,345 | 1,345 | -30 | -2.2% | 34,800 |
| 2023/12/01 | 1,340 | 1,389 | 1,337 | 1,375 | +35 | +2.6% | 53,700 |
| 2023/11/30 | 1,319 | 1,340 | 1,312 | 1,340 | +21 | +1.6% | 28,400 |
| 2023/11/29 | 1,310 | 1,339 | 1,308 | 1,319 | +8 | +0.6% | 23,800 |
| 2023/11/28 | 1,330 | 1,340 | 1,300 | 1,311 | -9 | -0.7% | 24,400 |
| 2023/11/27 | 1,293 | 1,346 | 1,293 | 1,320 | +38 | +3% | 28,900 |
| 2023/11/24 | 1,290 | 1,290 | 1,282 | 1,282 | -3 | -0.2% | 10,800 |
| 2023/11/22 | 1,299 | 1,299 | 1,280 | 1,285 | -10 | -0.8% | 12,500 |
| 2023/11/21 | 1,282 | 1,320 | 1,282 | 1,295 | +13 | +1% | 19,200 |
| 2023/11/20 | 1,322 | 1,349 | 1,280 | 1,282 | -40 | -3% | 37,700 |
| 2023/11/17 | 1,321 | 1,349 | 1,278 | 1,322 | -43 | -3.2% | 55,700 |
| 2023/11/16 | 1,250 | 1,374 | 1,232 | 1,365 | +144 | +11.8% | 119,300 |
201～
250
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
