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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,320 | 3,430 | 3,295 | 3,360 | -265 | -7.3% | 968,200 |
| 2021/10/29 | 3,700 | 3,720 | 3,595 | 3,625 | -50 | -1.4% | 363,300 |
| 2021/10/28 | 3,645 | 3,720 | 3,630 | 3,675 | +50 | +1.4% | 350,100 |
| 2021/10/27 | 3,580 | 3,645 | 3,555 | 3,625 | -35 | -1% | 214,700 |
| 2021/10/26 | 3,680 | 3,710 | 3,650 | 3,660 | +35 | +1% | 186,100 |
| 2021/10/25 | 3,600 | 3,675 | 3,570 | 3,625 | +10 | +0.3% | 238,900 |
| 2021/10/22 | 3,600 | 3,690 | 3,600 | 3,615 | -15 | -0.4% | 242,400 |
| 2021/10/21 | 3,575 | 3,655 | 3,575 | 3,630 | +30 | +0.8% | 241,100 |
| 2021/10/20 | 3,580 | 3,665 | 3,580 | 3,600 | +60 | +1.7% | 252,200 |
| 2021/10/19 | 3,525 | 3,555 | 3,470 | 3,540 | +20 | +0.6% | 377,400 |
| 2021/10/18 | 3,565 | 3,575 | 3,495 | 3,520 | -25 | -0.7% | 303,200 |
| 2021/10/15 | 3,500 | 3,545 | 3,440 | 3,545 | -80 | -2.2% | 696,300 |
| 2021/10/14 | 3,625 | 3,665 | 3,595 | 3,625 | +65 | +1.8% | 292,100 |
| 2021/10/13 | 3,640 | 3,710 | 3,555 | 3,560 | -60 | -1.7% | 425,700 |
| 2021/10/12 | 3,605 | 3,655 | 3,560 | 3,620 | +50 | +1.4% | 645,200 |
| 2021/10/11 | 3,390 | 3,570 | 3,370 | 3,570 | +190 | +5.6% | 579,500 |
| 2021/10/08 | 3,330 | 3,390 | 3,315 | 3,380 | +95 | +2.9% | 285,800 |
| 2021/10/07 | 3,260 | 3,340 | 3,230 | 3,285 | +75 | +2.3% | 328,200 |
| 2021/10/06 | 3,280 | 3,310 | 3,190 | 3,210 | -30 | -0.9% | 270,800 |
| 2021/10/05 | 3,275 | 3,300 | 3,120 | 3,240 | -105 | -3.1% | 599,100 |
| 2021/10/04 | 3,315 | 3,360 | 3,280 | 3,345 | +65 | +2% | 317,800 |
| 2021/10/01 | 3,320 | 3,325 | 3,245 | 3,280 | -105 | -3.1% | 390,100 |
| 2021/09/30 | 3,315 | 3,410 | 3,295 | 3,385 | +40 | +1.2% | 397,600 |
| 2021/09/29 | 3,315 | 3,360 | 3,280 | 3,345 | -80 | -2.3% | 586,300 |
| 2021/09/28 | 3,395 | 3,440 | 3,325 | 3,425 | +10 | +0.3% | 336,200 |
| 2021/09/27 | 3,455 | 3,495 | 3,405 | 3,415 | -45 | -1.3% | 241,000 |
| 2021/09/24 | 3,385 | 3,465 | 3,355 | 3,460 | +135 | +4.1% | 392,900 |
| 2021/09/22 | 3,315 | 3,340 | 3,270 | 3,325 | -15 | -0.4% | 278,900 |
| 2021/09/21 | 3,305 | 3,370 | 3,260 | 3,340 | -125 | -3.6% | 460,800 |
| 2021/09/17 | 3,430 | 3,465 | 3,370 | 3,465 | +20 | +0.6% | 378,100 |
| 2021/09/16 | 3,420 | 3,465 | 3,400 | 3,445 | +75 | +2.2% | 477,000 |
| 2021/09/15 | 3,370 | 3,400 | 3,325 | 3,370 | -65 | -1.9% | 438,500 |
| 2021/09/14 | 3,400 | 3,445 | 3,325 | 3,435 | +55 | +1.6% | 389,300 |
| 2021/09/13 | 3,315 | 3,395 | 3,285 | 3,380 | +10 | +0.3% | 396,800 |
| 2021/09/10 | 3,245 | 3,370 | 3,230 | 3,370 | +110 | +3.4% | 556,400 |
| 2021/09/09 | 3,240 | 3,285 | 3,210 | 3,260 | +30 | +0.9% | 302,900 |
| 2021/09/08 | 3,165 | 3,235 | 3,140 | 3,230 | +70 | +2.2% | 342,500 |
| 2021/09/07 | 3,145 | 3,195 | 3,110 | 3,160 | +80 | +2.6% | 386,500 |
| 2021/09/06 | 3,025 | 3,080 | 3,025 | 3,080 | +55 | +1.8% | 235,400 |
| 2021/09/03 | 3,000 | 3,050 | 2,985 | 3,025 | +40 | +1.3% | 385,300 |
| 2021/09/02 | 2,954 | 2,985 | 2,940 | 2,985 | +42 | +1.4% | 326,000 |
| 2021/09/01 | 2,920 | 2,953 | 2,897 | 2,943 | -8 | -0.3% | 184,000 |
| 2021/08/31 | 2,927 | 2,979 | 2,927 | 2,951 | -7 | -0.2% | 253,200 |
| 2021/08/30 | 2,909 | 2,970 | 2,909 | 2,958 | +91 | +3.2% | 245,100 |
| 2021/08/27 | 2,899 | 2,901 | 2,853 | 2,867 | -32 | -1.1% | 184,900 |
| 2021/08/26 | 2,918 | 2,930 | 2,875 | 2,899 | -26 | -0.9% | 173,500 |
| 2021/08/25 | 2,948 | 2,966 | 2,902 | 2,925 | -2 | -0.1% | 415,300 |
| 2021/08/24 | 2,853 | 2,948 | 2,844 | 2,927 | +63 | +2.2% | 220,300 |
| 2021/08/23 | 2,865 | 2,889 | 2,853 | 2,864 | +60 | +2.1% | 171,700 |
| 2021/08/20 | 2,852 | 2,889 | 2,785 | 2,804 | -66 | -2.3% | 348,400 |
751～
800
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
