スリー・ディー・マトリックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,045 | 1,067 | 1,042 | 1,065 | +11 | +1% | 72,400 |
| 2015/11/20 | 1,060 | 1,060 | 1,041 | 1,054 | -10 | -0.9% | 62,100 |
| 2015/11/19 | 1,043 | 1,075 | 1,035 | 1,064 | +24 | +2.3% | 119,800 |
| 2015/11/18 | 1,037 | 1,051 | 1,023 | 1,040 | +1 | +0.1% | 117,100 |
| 2015/11/17 | 1,036 | 1,051 | 1,031 | 1,039 | +1 | +0.1% | 70,900 |
| 2015/11/16 | 1,031 | 1,050 | 1,031 | 1,038 | -22 | -2.1% | 69,300 |
| 2015/11/13 | 1,054 | 1,080 | 1,051 | 1,060 | -19 | -1.8% | 90,400 |
| 2015/11/12 | 1,080 | 1,093 | 1,069 | 1,079 | -11 | -1% | 53,300 |
| 2015/11/11 | 1,054 | 1,090 | 1,053 | 1,090 | +35 | +3.3% | 95,100 |
| 2015/11/10 | 1,028 | 1,059 | 1,026 | 1,055 | +19 | +1.8% | 100,500 |
| 2015/11/09 | 1,048 | 1,048 | 1,030 | 1,036 | -14 | -1.3% | 60,700 |
| 2015/11/06 | 1,031 | 1,052 | 1,017 | 1,050 | +20 | +1.9% | 66,000 |
| 2015/11/05 | 1,064 | 1,064 | 1,024 | 1,030 | -6 | -0.6% | 76,200 |
| 2015/11/04 | 1,050 | 1,071 | 1,027 | 1,036 | -17 | -1.6% | 96,200 |
| 2015/11/02 | 1,075 | 1,083 | 1,050 | 1,053 | -37 | -3.4% | 110,300 |
| 2015/10/30 | 1,106 | 1,117 | 1,080 | 1,090 | -27 | -2.4% | 131,600 |
| 2015/10/29 | 1,101 | 1,126 | 1,101 | 1,117 | +17 | +1.5% | 85,200 |
| 2015/10/28 | 1,103 | 1,116 | 1,100 | 1,100 | -12 | -1.1% | 37,800 |
| 2015/10/27 | 1,118 | 1,130 | 1,109 | 1,112 | -24 | -2.1% | 102,900 |
| 2015/10/26 | 1,124 | 1,146 | 1,124 | 1,136 | +18 | +1.6% | 76,100 |
| 2015/10/23 | 1,120 | 1,132 | 1,103 | 1,118 | +17 | +1.5% | 82,400 |
| 2015/10/22 | 1,109 | 1,120 | 1,100 | 1,101 | -13 | -1.2% | 81,700 |
| 2015/10/21 | 1,105 | 1,120 | 1,105 | 1,114 | -14 | -1.2% | 65,700 |
| 2015/10/20 | 1,130 | 1,140 | 1,115 | 1,128 | -20 | -1.7% | 71,200 |
| 2015/10/19 | 1,170 | 1,172 | 1,130 | 1,148 | -26 | -2.2% | 98,200 |
| 2015/10/16 | 1,154 | 1,188 | 1,154 | 1,174 | +20 | +1.7% | 78,200 |
| 2015/10/15 | 1,130 | 1,164 | 1,117 | 1,154 | +19 | +1.7% | 77,800 |
| 2015/10/14 | 1,177 | 1,177 | 1,135 | 1,135 | -55 | -4.6% | 100,800 |
| 2015/10/13 | 1,190 | 1,190 | 1,176 | 1,190 | +15 | +1.3% | 65,900 |
| 2015/10/09 | 1,172 | 1,185 | 1,151 | 1,175 | +13 | +1.1% | 90,400 |
| 2015/10/08 | 1,165 | 1,194 | 1,152 | 1,162 | +1 | +0.1% | 154,500 |
| 2015/10/07 | 1,131 | 1,175 | 1,111 | 1,161 | +21 | +1.8% | 120,900 |
| 2015/10/06 | 1,196 | 1,285 | 1,130 | 1,140 | +22 | +2% | 706,100 |
| 2015/10/05 | 1,083 | 1,118 | 1,076 | 1,118 | +45 | +4.2% | 118,200 |
| 2015/10/02 | 1,055 | 1,073 | 1,055 | 1,073 | +13 | +1.2% | 45,400 |
| 2015/10/01 | 1,075 | 1,078 | 1,055 | 1,060 | +1 | +0.1% | 58,400 |
| 2015/09/30 | 1,063 | 1,096 | 1,051 | 1,059 | +9 | +0.9% | 95,500 |
| 2015/09/29 | 1,102 | 1,110 | 1,040 | 1,050 | -75 | -6.7% | 181,500 |
| 2015/09/28 | 1,133 | 1,135 | 1,107 | 1,125 | ±0 | ±0% | 80,600 |
| 2015/09/25 | 1,100 | 1,136 | 1,100 | 1,125 | +5 | +0.4% | 72,300 |
| 2015/09/24 | 1,095 | 1,142 | 1,088 | 1,120 | +16 | +1.4% | 105,800 |
| 2015/09/18 | 1,105 | 1,116 | 1,084 | 1,104 | +18 | +1.7% | 106,000 |
| 2015/09/17 | 1,107 | 1,107 | 1,085 | 1,086 | -25 | -2.3% | 101,200 |
| 2015/09/16 | 1,139 | 1,179 | 1,085 | 1,111 | +26 | +2.4% | 386,000 |
| 2015/09/15 | 1,110 | 1,131 | 1,084 | 1,085 | -20 | -1.8% | 63,800 |
| 2015/09/14 | 1,163 | 1,169 | 1,093 | 1,105 | -58 | -5% | 99,700 |
| 2015/09/11 | 1,119 | 1,171 | 1,119 | 1,163 | +35 | +3.1% | 161,200 |
| 2015/09/10 | 1,081 | 1,135 | 1,081 | 1,128 | -9 | -0.8% | 75,800 |
| 2015/09/09 | 1,163 | 1,163 | 1,092 | 1,137 | +58 | +5.4% | 142,200 |
| 2015/09/08 | 1,068 | 1,181 | 1,068 | 1,079 | +11 | +1% | 196,800 |
2201～
2250
件表示中 / 3203件
類似銘柄と比較する
現在ご覧いただいている「３Ｄマトリックス」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 |
|---|---|---|---|---|---|---|---|---|
| ３Ｄマトリックス | 11,100円 | +31.7% | - | 0.00% | - | -82.22倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
| 助川電 | 221,100円 | +1.9% | -8.0% | 1.63% | 20.67倍 | 2.89倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
| インタアクション | 100,500円 | -15.4% | -41.1% | 3.48% | 16.79倍 | 0.99倍 |
|
撮像素子ＣＭＯＳセンサー、ＣＣＤ検査用光源装置大手。環境関連、除振装置、歯車試験機等も |
| シグマ光機 | 145,300円 | +5.4% | +3.8% | 2.89% | 11.43倍 | 0.60倍 |
|
研究開発用や製造用レーザーが主体。光学部品、ユニット、システムの総合力に強み。ＯＥＭも |
| ＪＭＳ | 44,300円 | +7.2% | +175.9% | 3.84% | 108.58倍 | 0.27倍 |
|
使い捨て医療器具の大手。血液回路・透析装置、透析針に強み持つ。海外販売・生産に積極展開 |
市場注目の銘柄
チャート関連のコラム
