トランスジェニックの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/17 | 56,000 | 61,800 | 54,200 | 57,500 | +1,600 | +2.9% | 16,084 |
2010/06/16 | 49,600 | 55,900 | 48,200 | 55,900 | +7,000 | +14.3% | 12,878 |
2010/06/15 | 50,000 | 50,300 | 47,200 | 48,900 | -800 | -1.6% | 4,871 |
2010/06/14 | 48,550 | 50,700 | 48,100 | 49,700 | +6,050 | +13.9% | 16,752 |
2010/06/11 | 44,700 | 47,350 | 42,750 | 43,650 | -350 | -0.8% | 5,239 |
2010/06/10 | 43,000 | 45,500 | 42,150 | 44,000 | +700 | +1.6% | 2,928 |
2010/06/09 | 45,100 | 47,100 | 43,050 | 43,300 | -2,150 | -4.7% | 3,889 |
2010/06/08 | 41,800 | 49,450 | 41,100 | 45,450 | +3,000 | +7.1% | 9,904 |
2010/06/07 | 43,150 | 43,500 | 41,050 | 42,450 | -2,750 | -6.1% | 2,579 |
2010/06/04 | 46,400 | 47,900 | 44,500 | 45,200 | -500 | -1.1% | 4,322 |
2010/06/03 | 49,100 | 50,300 | 44,550 | 45,700 | -1,300 | -2.8% | 13,128 |
2010/06/02 | 41,800 | 47,000 | 41,700 | 47,000 | +7,000 | +17.5% | 9,228 |
2010/06/01 | 40,500 | 42,450 | 37,700 | 40,000 | -1,850 | -4.4% | 7,152 |
2010/05/31 | 41,900 | 43,600 | 40,500 | 41,850 | +1,350 | +3.3% | 5,302 |
2010/05/28 | 42,950 | 44,500 | 39,500 | 40,500 | -100 | -0.2% | 7,032 |
2010/05/27 | 42,300 | 44,500 | 38,500 | 40,600 | -2,100 | -4.9% | 7,460 |
2010/05/26 | 46,000 | 47,450 | 39,700 | 42,700 | -4,000 | -8.6% | 15,982 |
2010/05/25 | 59,000 | 61,700 | 46,700 | 46,700 | -10,000 | -17.6% | 16,935 |
2010/05/24 | 54,400 | 56,700 | 52,500 | 56,700 | +7,050 | +14.2% | 13,945 |
2010/05/21 | 42,350 | 49,650 | 38,700 | 49,650 | +7,000 | +16.4% | 21,322 |
2010/05/20 | 34,250 | 42,650 | 33,800 | 42,650 | +7,000 | +19.6% | 8,287 |
2010/05/19 | 34,150 | 37,600 | 32,500 | 35,650 | +550 | +1.6% | 8,171 |
2010/05/18 | 39,100 | 40,000 | 34,200 | 35,100 | -2,950 | -7.8% | 6,450 |
2010/05/17 | 42,750 | 43,000 | 36,450 | 38,050 | -5,400 | -12.4% | 8,700 |
2010/05/14 | 51,900 | 52,000 | 42,200 | 43,450 | -8,750 | -16.8% | 8,303 |
2010/05/13 | 56,000 | 62,500 | 50,000 | 52,200 | -4,600 | -8.1% | 14,472 |
2010/05/12 | 49,500 | 58,300 | 48,500 | 56,800 | +2,300 | +4.2% | 20,386 |
2010/05/11 | 54,500 | 54,500 | 54,500 | 54,500 | -12,600 | -18.8% | 430 |
2010/05/10 | 91,900 | 91,900 | 61,900 | 67,100 | -9,800 | -12.7% | 12,655 |
2010/05/07 | 75,400 | 76,900 | 74,100 | 76,900 | +10,000 | +14.9% | 4,757 |
2010/05/06 | 66,900 | 66,900 | 66,900 | 66,900 | +10,000 | +17.6% | 446 |
2010/04/30 | 53,500 | 56,900 | 52,700 | 56,900 | +7,000 | +14% | 9,613 |
2010/04/28 | 43,000 | 51,300 | 42,000 | 49,900 | +5,600 | +12.6% | 18,815 |
2010/04/27 | 44,300 | 44,300 | 41,100 | 44,300 | +7,000 | +18.8% | 11,448 |
2010/04/26 | 37,300 | 37,300 | 37,300 | 37,300 | +7,000 | +23.1% | 541 |
2010/04/23 | 30,300 | 30,300 | 29,200 | 30,300 | +5,040 | +20% | 6,124 |
2010/04/22 | 23,260 | 25,260 | 22,000 | 25,260 | +5,000 | +24.7% | 15,826 |
2010/04/21 | 20,260 | 20,260 | 20,260 | 20,260 | +4,000 | +24.6% | 2,510 |
2010/04/20 | 16,210 | 16,450 | 16,060 | 16,260 | +50 | +0.3% | 243 |
2010/04/19 | 16,310 | 16,490 | 15,910 | 16,210 | -300 | -1.8% | 178 |
2010/04/16 | 16,880 | 16,900 | 16,510 | 16,510 | -370 | -2.2% | 349 |
2010/04/15 | 16,770 | 16,900 | 16,510 | 16,880 | +180 | +1.1% | 383 |
2010/04/14 | 16,310 | 16,700 | 16,150 | 16,700 | +370 | +2.3% | 300 |
2010/04/13 | 16,300 | 16,550 | 15,600 | 16,330 | +120 | +0.7% | 603 |
2010/04/12 | 15,950 | 16,380 | 15,950 | 16,210 | +360 | +2.3% | 396 |
2010/04/09 | 15,560 | 15,850 | 15,550 | 15,850 | +260 | +1.7% | 269 |
2010/04/08 | 15,500 | 15,590 | 15,420 | 15,590 | +10 | +0.1% | 68 |
2010/04/07 | 15,500 | 15,580 | 15,290 | 15,580 | +290 | +1.9% | 176 |
2010/04/06 | 15,550 | 15,600 | 15,260 | 15,290 | -260 | -1.7% | 140 |
2010/04/05 | 14,990 | 15,680 | 14,990 | 15,550 | +560 | +3.7% | 459 |
3401~
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「トランス」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 |
---|---|---|---|---|---|---|---|---|
トランス | 23,900円 | +14.2% | -52.3% | 1.26% | 796.67倍 | 0.66倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ECやガラス加工設備商社など幅広く展開 |
旅工房 | 21,000円 | +137.7% | - | 0.00% | - | -6.85倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
ディエムソリュ | 144,400円 | +10.9% | +7.3% | 0.83% | 12.11倍 | 1.55倍 |
|
DMや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ECも展開 |
TDSE | 183,200円 | +7.2% | +5.2% | 0.55% | 19.51倍 | 1.96倍 |
|
AI技術によるデータ解析で経営診断サービスを提供。SNSデータ分析に強み。DX推進も |
ブラス | 70,500円 | 0.0% | -32.9% | 1.13% | 7.40倍 | 0.99倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
市場注目の銘柄
チャート関連のコラム