テクノプロ・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 4,119 | 4,197 | 4,105 | 4,194 | +44 | +1.1% | 306,700 |
| 2025/07/02 | 4,120 | 4,172 | 4,105 | 4,150 | -14 | -0.3% | 515,400 |
| 2025/07/01 | 4,193 | 4,210 | 4,164 | 4,164 | -43 | -1% | 389,300 |
| 2025/06/30 | 4,155 | 4,250 | 4,144 | 4,207 | +29 | +0.7% | 430,000 |
| 2025/06/27 | 4,140 | 4,190 | 4,140 | 4,178 | +1 | ±0% | 410,500 |
| 2025/06/26 | 4,156 | 4,177 | 4,147 | 4,177 | +6 | +0.1% | 454,400 |
| 2025/06/25 | 4,162 | 4,197 | 4,150 | 4,171 | -37 | -0.9% | 428,500 |
| 2025/06/24 | 4,225 | 4,239 | 4,170 | 4,208 | +26 | +0.6% | 546,300 |
| 2025/06/23 | 4,147 | 4,207 | 4,117 | 4,182 | +21 | +0.5% | 427,400 |
| 2025/06/20 | 4,169 | 4,186 | 4,133 | 4,161 | -21 | -0.5% | 544,100 |
| 2025/06/19 | 4,255 | 4,267 | 4,182 | 4,182 | -54 | -1.3% | 449,400 |
| 2025/06/18 | 4,200 | 4,236 | 4,195 | 4,236 | +69 | +1.7% | 403,700 |
| 2025/06/17 | 4,141 | 4,193 | 4,122 | 4,167 | +26 | +0.6% | 408,700 |
| 2025/06/16 | 4,148 | 4,156 | 4,090 | 4,141 | +31 | +0.8% | 539,900 |
| 2025/06/13 | 4,070 | 4,137 | 4,062 | 4,110 | -30 | -0.7% | 1,001,800 |
| 2025/06/12 | 4,154 | 4,179 | 4,100 | 4,140 | +31 | +0.8% | 791,700 |
| 2025/06/11 | 4,019 | 4,150 | 4,017 | 4,109 | +134 | +3.4% | 903,700 |
| 2025/06/10 | 4,025 | 4,037 | 3,935 | 3,975 | -56 | -1.4% | 615,300 |
| 2025/06/09 | 4,007 | 4,042 | 3,989 | 4,031 | +56 | +1.4% | 642,700 |
| 2025/06/06 | 3,925 | 3,987 | 3,924 | 3,975 | +10 | +0.3% | 684,900 |
| 2025/06/05 | 3,980 | 4,018 | 3,933 | 3,965 | -32 | -0.8% | 550,200 |
| 2025/06/04 | 3,996 | 4,023 | 3,970 | 3,997 | +24 | +0.6% | 564,200 |
| 2025/06/03 | 4,002 | 4,015 | 3,973 | 3,973 | -7 | -0.2% | 308,900 |
| 2025/06/02 | 3,944 | 3,999 | 3,919 | 3,980 | +36 | +0.9% | 499,000 |
| 2025/05/30 | 3,882 | 3,950 | 3,863 | 3,944 | +44 | +1.1% | 786,700 |
| 2025/05/29 | 3,946 | 3,958 | 3,889 | 3,900 | -48 | -1.2% | 603,000 |
| 2025/05/28 | 3,955 | 3,967 | 3,927 | 3,948 | -7 | -0.2% | 605,600 |
| 2025/05/27 | 3,967 | 3,980 | 3,929 | 3,955 | -37 | -0.9% | 528,700 |
| 2025/05/26 | 3,968 | 4,006 | 3,930 | 3,992 | +11 | +0.3% | 588,800 |
| 2025/05/23 | 3,965 | 3,989 | 3,943 | 3,981 | -18 | -0.5% | 649,100 |
| 2025/05/22 | 3,989 | 4,018 | 3,969 | 3,999 | -22 | -0.5% | 432,500 |
| 2025/05/21 | 4,110 | 4,115 | 4,021 | 4,021 | -19 | -0.5% | 748,000 |
| 2025/05/20 | 4,126 | 4,130 | 3,997 | 4,040 | -87 | -2.1% | 1,154,600 |
| 2025/05/19 | 4,019 | 4,127 | 3,939 | 4,127 | +38 | +0.9% | 2,948,900 |
| 2025/05/16 | 4,089 | 4,089 | 4,089 | 4,089 | +700 | +20.7% | 124,600 |
| 2025/05/15 | 3,409 | 3,419 | 3,370 | 3,389 | -34 | -1% | 338,500 |
| 2025/05/14 | 3,399 | 3,432 | 3,388 | 3,423 | +43 | +1.3% | 335,800 |
| 2025/05/13 | 3,392 | 3,398 | 3,358 | 3,380 | +39 | +1.2% | 263,200 |
| 2025/05/12 | 3,371 | 3,410 | 3,300 | 3,341 | -23 | -0.7% | 266,200 |
| 2025/05/09 | 3,281 | 3,381 | 3,274 | 3,364 | +96 | +2.9% | 479,200 |
| 2025/05/08 | 3,229 | 3,274 | 3,216 | 3,268 | +72 | +2.3% | 457,600 |
| 2025/05/07 | 3,137 | 3,229 | 3,137 | 3,196 | +54 | +1.7% | 501,000 |
| 2025/05/02 | 3,102 | 3,175 | 3,102 | 3,142 | +53 | +1.7% | 361,600 |
| 2025/05/01 | 3,150 | 3,150 | 3,012 | 3,089 | -128 | -4% | 882,500 |
| 2025/04/30 | 3,207 | 3,233 | 3,176 | 3,217 | +44 | +1.4% | 547,200 |
| 2025/04/28 | 3,174 | 3,198 | 3,161 | 3,173 | +17 | +0.5% | 323,700 |
| 2025/04/25 | 3,163 | 3,183 | 3,144 | 3,156 | +23 | +0.7% | 354,800 |
| 2025/04/24 | 3,197 | 3,203 | 3,133 | 3,133 | -39 | -1.2% | 331,300 |
| 2025/04/23 | 3,171 | 3,208 | 3,163 | 3,172 | +2 | +0.1% | 296,700 |
| 2025/04/22 | 3,188 | 3,197 | 3,152 | 3,170 | -18 | -0.6% | 409,600 |
1～
50
件表示中 / 2578件
類似銘柄と比較する
現在ご覧いただいている「テクノプロＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| テクノプロＨＤ | 419,400円 | +8.1% | +22.0% | 2.15% | 23.62倍 | 5.48倍 |
|
国内最大級の技術系人材サービスグループの持株会社。ＩＴ技術者に強み。配当性向５割方針 |
| ＡＬＳＯＫ | 100,400円 | +6.9% | +9.0% | 2.71% | 16.56倍 | 1.44倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
| 博報堂ＤＹ | 116,400円 | +1.8% | +0.8% | 2.75% | 21.38倍 | 1.10倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
| ＧＭＯインター | 155,100円 | +477.1% | +999.9% | 1.17% | 85.03倍 | 82.15倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| ラウンドワン | 143,600円 | +9.1% | +18.4% | 1.25% | 20.41倍 | 5.63倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
市場注目の銘柄
チャート関連のコラム
