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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 8,980 | 9,040 | 8,720 | 8,750 | -80 | -0.9% | 134,600 |
| 2021/03/22 | 9,000 | 9,000 | 8,710 | 8,830 | -250 | -2.8% | 135,600 |
| 2021/03/19 | 8,900 | 9,120 | 8,830 | 9,080 | +120 | +1.3% | 349,000 |
| 2021/03/18 | 8,900 | 8,970 | 8,760 | 8,960 | +250 | +2.9% | 150,000 |
| 2021/03/17 | 8,420 | 8,710 | 8,400 | 8,710 | +300 | +3.6% | 167,400 |
| 2021/03/16 | 8,180 | 8,490 | 8,130 | 8,410 | +260 | +3.2% | 106,800 |
| 2021/03/15 | 8,190 | 8,190 | 7,970 | 8,150 | +250 | +3.2% | 155,200 |
| 2021/03/12 | 7,780 | 7,930 | 7,730 | 7,900 | +210 | +2.7% | 126,900 |
| 2021/03/11 | 7,590 | 7,740 | 7,580 | 7,690 | +150 | +2% | 88,100 |
| 2021/03/10 | 7,620 | 7,700 | 7,510 | 7,540 | -70 | -0.9% | 117,500 |
| 2021/03/09 | 7,540 | 7,630 | 7,360 | 7,610 | +80 | +1.1% | 186,200 |
| 2021/03/08 | 7,810 | 7,860 | 7,510 | 7,530 | -220 | -2.8% | 105,800 |
| 2021/03/05 | 7,870 | 7,870 | 7,610 | 7,750 | -170 | -2.1% | 132,000 |
| 2021/03/04 | 7,790 | 8,000 | 7,780 | 7,920 | -120 | -1.5% | 93,900 |
| 2021/03/03 | 8,060 | 8,110 | 7,980 | 8,040 | -10 | -0.1% | 74,900 |
| 2021/03/02 | 8,300 | 8,340 | 7,970 | 8,050 | -40 | -0.5% | 124,400 |
| 2021/03/01 | 7,760 | 8,120 | 7,750 | 8,090 | +350 | +4.5% | 88,000 |
| 2021/02/26 | 7,880 | 7,900 | 7,730 | 7,740 | -260 | -3.3% | 131,600 |
| 2021/02/25 | 8,230 | 8,340 | 7,910 | 8,000 | +70 | +0.9% | 108,100 |
| 2021/02/24 | 8,090 | 8,160 | 7,930 | 7,930 | -170 | -2.1% | 111,200 |
| 2021/02/22 | 8,110 | 8,290 | 8,080 | 8,100 | +50 | +0.6% | 82,400 |
| 2021/02/19 | 7,950 | 8,090 | 7,930 | 8,050 | -60 | -0.7% | 86,500 |
| 2021/02/18 | 8,370 | 8,390 | 8,080 | 8,110 | -40 | -0.5% | 125,900 |
| 2021/02/17 | 8,400 | 8,440 | 8,080 | 8,150 | -340 | -4% | 126,800 |
| 2021/02/16 | 8,410 | 8,540 | 8,390 | 8,490 | +170 | +2% | 87,100 |
| 2021/02/15 | 8,290 | 8,370 | 8,200 | 8,320 | +180 | +2.2% | 153,600 |
| 2021/02/12 | 7,980 | 8,210 | 7,980 | 8,140 | +290 | +3.7% | 148,900 |
| 2021/02/10 | 7,950 | 8,050 | 7,810 | 7,850 | -80 | -1% | 124,200 |
| 2021/02/09 | 8,010 | 8,050 | 7,790 | 7,930 | -70 | -0.9% | 144,500 |
| 2021/02/08 | 7,880 | 8,100 | 7,880 | 8,000 | +140 | +1.8% | 266,400 |
| 2021/02/05 | 7,990 | 8,020 | 7,790 | 7,860 | -110 | -1.4% | 243,300 |
| 2021/02/04 | 8,070 | 8,350 | 7,960 | 7,970 | -120 | -1.5% | 206,600 |
| 2021/02/03 | 8,470 | 8,560 | 7,960 | 8,090 | -530 | -6.1% | 363,600 |
| 2021/02/02 | 8,640 | 8,940 | 8,490 | 8,620 | +200 | +2.4% | 205,700 |
| 2021/02/01 | 8,030 | 8,430 | 8,010 | 8,420 | +430 | +5.4% | 134,600 |
| 2021/01/29 | 8,040 | 8,140 | 7,990 | 7,990 | -180 | -2.2% | 125,300 |
| 2021/01/28 | 7,850 | 8,200 | 7,850 | 8,170 | +130 | +1.6% | 164,500 |
| 2021/01/27 | 8,190 | 8,200 | 8,010 | 8,040 | -120 | -1.5% | 180,900 |
| 2021/01/26 | 8,430 | 8,430 | 8,160 | 8,160 | -280 | -3.3% | 79,900 |
| 2021/01/25 | 8,560 | 8,640 | 8,430 | 8,440 | -120 | -1.4% | 72,900 |
| 2021/01/22 | 8,390 | 8,600 | 8,320 | 8,560 | -10 | -0.1% | 123,900 |
| 2021/01/21 | 8,270 | 8,570 | 8,220 | 8,570 | +190 | +2.3% | 82,300 |
| 2021/01/20 | 8,350 | 8,410 | 8,290 | 8,380 | -20 | -0.2% | 112,900 |
| 2021/01/19 | 8,550 | 8,660 | 8,380 | 8,400 | -60 | -0.7% | 135,200 |
| 2021/01/18 | 8,440 | 8,530 | 8,390 | 8,460 | -10 | -0.1% | 80,200 |
| 2021/01/15 | 8,660 | 8,830 | 8,430 | 8,470 | -210 | -2.4% | 143,800 |
| 2021/01/14 | 8,780 | 9,030 | 8,640 | 8,680 | -200 | -2.3% | 157,300 |
| 2021/01/13 | 9,010 | 9,040 | 8,860 | 8,880 | -250 | -2.7% | 149,500 |
| 2021/01/12 | 9,070 | 9,200 | 8,960 | 9,130 | -50 | -0.5% | 95,000 |
| 2021/01/08 | 9,150 | 9,290 | 9,060 | 9,180 | +120 | +1.3% | 266,700 |
901～
950
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
