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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,745.5 | 2,801 | 2,731.5 | 2,784.5 | +30.5 | +1.1% | 307,200 |
| 2024/11/21 | 2,757.5 | 2,783.5 | 2,738.5 | 2,754 | +10.5 | +0.4% | 267,400 |
| 2024/11/20 | 2,758 | 2,781.5 | 2,729.5 | 2,743.5 | -29 | -1% | 320,600 |
| 2024/11/19 | 2,751 | 2,781.5 | 2,740 | 2,772.5 | +47.5 | +1.7% | 312,500 |
| 2024/11/18 | 2,781 | 2,802 | 2,713.5 | 2,725 | -87 | -3.1% | 397,200 |
| 2024/11/15 | 2,828 | 2,829 | 2,781 | 2,812 | +12.5 | +0.4% | 389,000 |
| 2024/11/14 | 2,850 | 2,864 | 2,793.5 | 2,799.5 | -50.5 | -1.8% | 371,900 |
| 2024/11/13 | 2,871.5 | 2,896 | 2,835 | 2,850 | -21.5 | -0.7% | 318,500 |
| 2024/11/12 | 2,951.5 | 2,965.5 | 2,868 | 2,871.5 | -43.5 | -1.5% | 290,300 |
| 2024/11/11 | 2,906.5 | 2,916.5 | 2,888.5 | 2,915 | +8.5 | +0.3% | 265,500 |
| 2024/11/08 | 2,950.5 | 2,957 | 2,899.5 | 2,906.5 | -16 | -0.5% | 387,100 |
| 2024/11/07 | 2,879 | 2,942 | 2,874 | 2,922.5 | +93.5 | +3.3% | 492,200 |
| 2024/11/06 | 2,828.5 | 2,892.5 | 2,806 | 2,829 | +15 | +0.5% | 444,800 |
| 2024/11/05 | 2,882 | 2,885.5 | 2,788 | 2,814 | -18 | -0.6% | 482,500 |
| 2024/11/01 | 2,792 | 2,933 | 2,792 | 2,832 | +75 | +2.7% | 737,100 |
| 2024/10/31 | 2,738 | 2,776 | 2,724.5 | 2,757 | +19 | +0.7% | 602,500 |
| 2024/10/30 | 2,777 | 2,786.5 | 2,722 | 2,738 | +5.5 | +0.2% | 946,400 |
| 2024/10/29 | 2,664.5 | 2,732.5 | 2,652.5 | 2,732.5 | +18 | +0.7% | 626,700 |
| 2024/10/28 | 2,697 | 2,723 | 2,684.5 | 2,714.5 | +30 | +1.1% | 355,400 |
| 2024/10/25 | 2,710 | 2,710 | 2,674 | 2,684.5 | -35.5 | -1.3% | 440,800 |
| 2024/10/24 | 2,700 | 2,726 | 2,693.5 | 2,720 | -8.5 | -0.3% | 285,400 |
| 2024/10/23 | 2,772 | 2,772 | 2,724.5 | 2,728.5 | -36.5 | -1.3% | 255,800 |
| 2024/10/22 | 2,792.5 | 2,803 | 2,747 | 2,765 | -38 | -1.4% | 327,800 |
| 2024/10/21 | 2,814 | 2,825.5 | 2,790 | 2,803 | -5.5 | -0.2% | 222,600 |
| 2024/10/18 | 2,833.5 | 2,848.5 | 2,803.5 | 2,808.5 | -25 | -0.9% | 280,000 |
| 2024/10/17 | 2,892 | 2,910 | 2,831 | 2,833.5 | -42.5 | -1.5% | 295,000 |
| 2024/10/16 | 2,905.5 | 2,924.5 | 2,873 | 2,876 | -71 | -2.4% | 378,800 |
| 2024/10/15 | 2,874 | 2,947 | 2,867.5 | 2,947 | +102 | +3.6% | 323,300 |
| 2024/10/11 | 2,847 | 2,865 | 2,830.5 | 2,845 | -22.5 | -0.8% | 249,000 |
| 2024/10/10 | 2,890.5 | 2,904.5 | 2,857 | 2,867.5 | -22 | -0.8% | 185,000 |
| 2024/10/09 | 2,896 | 2,906 | 2,868.5 | 2,889.5 | +16.5 | +0.6% | 271,500 |
| 2024/10/08 | 2,867 | 2,877 | 2,822 | 2,873 | -39.5 | -1.4% | 212,400 |
| 2024/10/07 | 2,924 | 2,947 | 2,910.5 | 2,912.5 | +21 | +0.7% | 305,200 |
| 2024/10/04 | 2,844 | 2,896 | 2,843.5 | 2,891.5 | +56.5 | +2% | 307,300 |
| 2024/10/03 | 2,832 | 2,863 | 2,811 | 2,835 | +53 | +1.9% | 419,100 |
| 2024/10/02 | 2,767.5 | 2,802.5 | 2,750 | 2,782 | -15 | -0.5% | 509,100 |
| 2024/10/01 | 2,779 | 2,815.5 | 2,746.5 | 2,797 | +18 | +0.6% | 498,700 |
| 2024/09/30 | 2,772 | 2,814 | 2,710.5 | 2,779 | -143 | -4.9% | 446,600 |
| 2024/09/27 | 2,911.5 | 2,932.5 | 2,894.5 | 2,922 | -39.5 | -1.3% | 428,800 |
| 2024/09/26 | 2,928 | 2,967 | 2,901.5 | 2,961.5 | +57.5 | +2% | 473,100 |
| 2024/09/25 | 2,889 | 2,926 | 2,889 | 2,904 | +3 | +0.1% | 450,400 |
| 2024/09/24 | 2,920 | 2,921.5 | 2,868 | 2,901 | -58.5 | -2% | 479,800 |
| 2024/09/20 | 2,983.5 | 3,008 | 2,957.5 | 2,959.5 | -15 | -0.5% | 524,300 |
| 2024/09/19 | 2,920 | 3,012 | 2,909 | 2,974.5 | +88 | +3% | 564,800 |
| 2024/09/18 | 2,888 | 2,918 | 2,857.5 | 2,886.5 | -3.5 | -0.1% | 459,500 |
| 2024/09/17 | 2,901.5 | 2,910 | 2,859.5 | 2,890 | +23.5 | +0.8% | 622,000 |
| 2024/09/13 | 2,910.5 | 2,910.5 | 2,866.5 | 2,866.5 | -79.5 | -2.7% | 444,200 |
| 2024/09/12 | 2,949.5 | 2,986.5 | 2,927.5 | 2,946 | +26 | +0.9% | 527,400 |
| 2024/09/11 | 2,941 | 2,965.5 | 2,912 | 2,920 | -38 | -1.3% | 540,500 |
| 2024/09/10 | 2,932.5 | 2,983 | 2,929.5 | 2,958 | +55.5 | +1.9% | 453,700 |
1～
50
件表示中 / 2430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 | 278,400円 | +8.1% | +22.0% | 3.23% | 15.68倍 | 3.59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 |
| ＤｅＮＡ | 251,700円 | +1.7% | - | 0.79% | 40.04倍 | 1.35倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
| 大栄環境 | 301,000円 | +7.5% | +0.5% | 1.53% | 21.64倍 | 3.36倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| ラウンドワン | 100,400円 | +7.6% | +3.1% | 1.59% | 15.95倍 | 3.61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 |
| リログループ | 173,400円 | +5.6% | - | 2.42% | 7.87倍 | 4.46倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
市場注目の銘柄
チャート関連のコラム
