テクノマセマの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/28 1,178.0 1,195.0 1,178.0 1,179.0 1,179.0 2,200
2017/06/27 1,178.0 1,182.0 1,165.0 1,176.0 1,176.0 4,600
2017/06/26 1,193.0 1,193.0 1,176.0 1,177.0 1,177.0 1,000
2017/06/23 1,180.0 1,200.0 1,173.0 1,193.0 1,193.0 7,200
2017/06/22 1,175.0 1,187.0 1,175.0 1,183.0 1,183.0 2,000
2017/06/21 1,173.0 1,193.0 1,172.0 1,172.0 1,172.0 2,100
2017/06/20 1,175.0 1,191.0 1,173.0 1,188.0 1,188.0 3,500
2017/06/19 1,158.0 1,185.0 1,158.0 1,175.0 1,175.0 1,500
2017/06/16 1,190.0 1,190.0 1,176.0 1,179.0 1,179.0 2,000
2017/06/15 1,198.0 1,198.0 1,198.0 1,198.0 1,198.0 100
2017/06/14 1,162.0 1,200.0 1,162.0 1,197.0 1,197.0 3,200
2017/06/13 1,189.0 1,189.0 1,185.0 1,185.0 1,185.0 1,300
2017/06/12 1,201.0 1,201.0 1,177.0 1,191.0 1,191.0 2,500
2017/06/09 1,191.0 1,191.0 1,170.0 1,171.0 1,171.0 2,000
2017/06/08 1,188.0 1,199.0 1,170.0 1,199.0 1,199.0 3,200
2017/06/07 1,188.0 1,200.0 1,185.0 1,190.0 1,190.0 2,300
2017/06/06 1,224.0 1,230.0 1,186.0 1,188.0 1,188.0 5,500
2017/06/05 1,249.0 1,249.0 1,182.0 1,194.0 1,194.0 7,600
2017/06/02 1,185.0 1,219.0 1,185.0 1,219.0 1,219.0 1,500
2017/06/01 1,176.0 1,200.0 1,170.0 1,185.0 1,185.0 3,200
2017/05/31 1,204.0 1,216.0 1,179.0 1,190.0 1,190.0 2,400
2017/05/30 1,208.0 1,209.0 1,190.0 1,204.0 1,204.0 3,600
2017/05/29 1,202.0 1,210.0 1,202.0 1,208.0 1,208.0 8,200
2017/05/26 1,202.0 1,216.0 1,202.0 1,202.0 1,202.0 6,200
2017/05/25 1,201.0 1,218.0 1,175.0 1,218.0 1,218.0 7,600
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/28 4.86 -32.75 1.11 --- 1,179.0 1,179.0 2,200
2017/06/27 4.84 -32.66 1.11 --- 1,176.0 1,176.0 4,600
2017/06/26 4.85 -32.69 1.11 --- 1,177.0 1,177.0 1,000
2017/06/23 4.91 -33.13 1.13 --- 1,193.0 1,193.0 7,200
2017/06/22 4.87 -32.86 1.12 --- 1,183.0 1,183.0 2,000
2017/06/21 4.83 -32.55 1.11 --- 1,172.0 1,172.0 2,100
2017/06/20 4.89 -33.00 1.12 --- 1,188.0 1,188.0 3,500
2017/06/19 4.84 -32.63 1.11 --- 1,175.0 1,175.0 1,500
2017/06/16 4.86 -32.75 1.11 --- 1,179.0 1,179.0 2,000
2017/06/15 4.93 -33.27 1.13 --- 1,198.0 1,198.0 100
2017/06/14 4.93 -33.25 1.13 --- 1,197.0 1,197.0 3,200
2017/06/13 4.88 -32.91 1.12 --- 1,185.0 1,185.0 1,300
2017/06/12 4.90 -33.08 1.13 --- 1,191.0 1,191.0 2,500
2017/06/09 4.82 -32.52 1.11 --- 1,171.0 1,171.0 2,000
2017/06/08 4.94 -33.30 1.13 --- 1,199.0 1,199.0 3,200
2017/06/07 4.90 -33.05 1.12 --- 1,190.0 1,190.0 2,300
2017/06/06 4.89 -33.00 1.12 --- 1,188.0 1,188.0 5,500
2017/06/05 4.92 -33.16 1.13 --- 1,194.0 1,194.0 7,600
2017/06/02 5.02 -33.86 1.15 --- 1,219.0 1,219.0 1,500
2017/06/01 4.88 -32.91 1.12 --- 1,185.0 1,185.0 3,200
2017/05/31 4.90 -33.05 1.12 --- 1,190.0 1,190.0 2,400
2017/05/30 4.96 -33.44 1.14 --- 1,204.0 1,204.0 3,600
2017/05/29 4.98 -33.55 1.14 --- 1,208.0 1,208.0 8,200
2017/05/26 4.95 -33.38 1.14 --- 1,202.0 1,202.0 6,200
2017/05/25 5.02 -33.83 1.15 --- 1,218.0 1,218.0 7,600
« 前へ 1

テクノマセマティカル あなたの予想は?

テクノマセマの株価時系列データ
【3787】テクノマセマ
あなたの予想を投稿してみましょう
メニュー
テクノマセマの関連ワード
最新24時間の予想傾向(%)
買い優勢
+11.8%(前日比)

予想投稿数 比率(%)

67.8 32.2
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,219.02

+88.61

TOPIX

1,623.89

+9.52

JASDAQ

144.92

+1.13

米ドル/円

112.27

-0.05

ユーロ/円

128.13

+0.35

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック