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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 7,970 | 7,980 | 7,840 | 7,910 | +120 | +1.5% | 95,900 |
| 2021/06/04 | 7,830 | 7,860 | 7,780 | 7,790 | -140 | -1.8% | 84,800 |
| 2021/06/03 | 7,850 | 7,990 | 7,780 | 7,930 | +40 | +0.5% | 86,000 |
| 2021/06/02 | 7,770 | 7,940 | 7,670 | 7,890 | +210 | +2.7% | 115,400 |
| 2021/06/01 | 7,760 | 7,780 | 7,550 | 7,680 | -180 | -2.3% | 130,700 |
| 2021/05/31 | 8,050 | 8,080 | 7,830 | 7,860 | -110 | -1.4% | 122,900 |
| 2021/05/28 | 7,950 | 8,020 | 7,950 | 7,970 | +160 | +2% | 150,500 |
| 2021/05/27 | 8,100 | 8,130 | 7,760 | 7,810 | -350 | -4.3% | 397,900 |
| 2021/05/26 | 8,190 | 8,240 | 8,130 | 8,160 | +70 | +0.9% | 108,400 |
| 2021/05/25 | 8,030 | 8,090 | 7,920 | 8,090 | +80 | +1% | 115,000 |
| 2021/05/24 | 8,040 | 8,140 | 7,950 | 8,010 | -90 | -1.1% | 100,800 |
| 2021/05/21 | 8,090 | 8,130 | 8,010 | 8,100 | +30 | +0.4% | 109,200 |
| 2021/05/20 | 8,050 | 8,180 | 8,020 | 8,070 | -20 | -0.2% | 140,600 |
| 2021/05/19 | 8,050 | 8,210 | 8,010 | 8,090 | -70 | -0.9% | 103,400 |
| 2021/05/18 | 8,060 | 8,170 | 8,040 | 8,160 | +180 | +2.3% | 159,200 |
| 2021/05/17 | 8,060 | 8,130 | 7,950 | 7,980 | +180 | +2.3% | 142,400 |
| 2021/05/14 | 7,750 | 7,860 | 7,670 | 7,800 | +130 | +1.7% | 142,100 |
| 2021/05/13 | 7,600 | 7,780 | 7,550 | 7,670 | -70 | -0.9% | 112,200 |
| 2021/05/12 | 8,010 | 8,050 | 7,640 | 7,740 | -320 | -4% | 127,400 |
| 2021/05/11 | 8,340 | 8,380 | 8,030 | 8,060 | -410 | -4.8% | 133,600 |
| 2021/05/10 | 8,400 | 8,530 | 8,340 | 8,470 | +220 | +2.7% | 169,800 |
| 2021/05/07 | 7,940 | 8,300 | 7,910 | 8,250 | +320 | +4% | 167,300 |
| 2021/05/06 | 8,070 | 8,190 | 7,880 | 7,930 | -100 | -1.2% | 303,100 |
| 2021/04/30 | 8,590 | 8,680 | 7,980 | 8,030 | -460 | -5.4% | 356,500 |
| 2021/04/28 | 8,490 | 8,580 | 8,300 | 8,490 | -60 | -0.7% | 162,200 |
| 2021/04/27 | 8,550 | 8,610 | 8,420 | 8,550 | -80 | -0.9% | 115,900 |
| 2021/04/26 | 8,640 | 8,710 | 8,550 | 8,630 | +20 | +0.2% | 104,900 |
| 2021/04/23 | 8,630 | 8,650 | 8,540 | 8,610 | -60 | -0.7% | 78,800 |
| 2021/04/22 | 8,590 | 8,690 | 8,570 | 8,670 | +170 | +2% | 77,800 |
| 2021/04/21 | 8,450 | 8,530 | 8,400 | 8,500 | -130 | -1.5% | 111,800 |
| 2021/04/20 | 8,710 | 8,730 | 8,570 | 8,630 | -290 | -3.3% | 117,800 |
| 2021/04/19 | 9,010 | 9,080 | 8,900 | 8,920 | +40 | +0.5% | 80,600 |
| 2021/04/16 | 8,760 | 8,970 | 8,760 | 8,880 | +110 | +1.3% | 73,600 |
| 2021/04/15 | 8,670 | 8,830 | 8,660 | 8,770 | +20 | +0.2% | 41,700 |
| 2021/04/14 | 8,770 | 8,810 | 8,630 | 8,750 | +40 | +0.5% | 65,900 |
| 2021/04/13 | 8,650 | 8,870 | 8,650 | 8,710 | +50 | +0.6% | 93,100 |
| 2021/04/12 | 8,790 | 8,840 | 8,610 | 8,660 | -80 | -0.9% | 150,800 |
| 2021/04/09 | 8,860 | 8,980 | 8,700 | 8,740 | +30 | +0.3% | 187,700 |
| 2021/04/08 | 8,790 | 8,810 | 8,660 | 8,710 | -60 | -0.7% | 81,200 |
| 2021/04/07 | 8,640 | 8,780 | 8,640 | 8,770 | +210 | +2.5% | 91,800 |
| 2021/04/06 | 8,930 | 8,960 | 8,510 | 8,560 | -330 | -3.7% | 108,400 |
| 2021/04/05 | 9,190 | 9,190 | 8,860 | 8,890 | -150 | -1.7% | 60,700 |
| 2021/04/02 | 8,930 | 9,070 | 8,870 | 9,040 | +70 | +0.8% | 171,900 |
| 2021/04/01 | 9,230 | 9,260 | 8,970 | 8,970 | -250 | -2.7% | 83,100 |
| 2021/03/31 | 9,000 | 9,220 | 8,970 | 9,220 | +180 | +2% | 128,800 |
| 2021/03/30 | 9,050 | 9,120 | 8,980 | 9,040 | -20 | -0.2% | 131,200 |
| 2021/03/29 | 8,910 | 9,070 | 8,850 | 9,060 | +100 | +1.1% | 172,200 |
| 2021/03/26 | 8,920 | 8,980 | 8,830 | 8,960 | +250 | +2.9% | 106,400 |
| 2021/03/25 | 8,610 | 8,790 | 8,540 | 8,710 | +90 | +1% | 87,000 |
| 2021/03/24 | 8,850 | 8,870 | 8,570 | 8,620 | -130 | -1.5% | 125,800 |
851～
900
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
