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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,208 | 3,217 | 3,169 | 3,177 | -27 | -0.8% | 754,900 |
| 2024/02/22 | 3,260 | 3,264 | 3,184 | 3,204 | -56 | -1.7% | 500,700 |
| 2024/02/21 | 3,284 | 3,317 | 3,254 | 3,260 | -30 | -0.9% | 513,400 |
| 2024/02/20 | 3,258 | 3,299 | 3,256 | 3,290 | +34 | +1% | 269,700 |
| 2024/02/19 | 3,155 | 3,296 | 3,132 | 3,256 | +92 | +2.9% | 508,400 |
| 2024/02/16 | 3,165 | 3,166 | 3,116 | 3,164 | +6 | +0.2% | 459,200 |
| 2024/02/15 | 3,243 | 3,250 | 3,128 | 3,158 | -69 | -2.1% | 391,700 |
| 2024/02/14 | 3,295 | 3,315 | 3,224 | 3,227 | -93 | -2.8% | 454,900 |
| 2024/02/13 | 3,308 | 3,331 | 3,260 | 3,320 | +23 | +0.7% | 772,300 |
| 2024/02/09 | 3,329 | 3,374 | 3,262 | 3,297 | -59 | -1.8% | 542,300 |
| 2024/02/08 | 3,365 | 3,419 | 3,312 | 3,356 | -9 | -0.3% | 447,200 |
| 2024/02/07 | 3,310 | 3,426 | 3,266 | 3,365 | -225 | -6.3% | 1,122,400 |
| 2024/02/06 | 3,500 | 3,628 | 3,435 | 3,590 | +33 | +0.9% | 763,600 |
| 2024/02/05 | 3,491 | 3,574 | 3,488 | 3,557 | +69 | +2% | 391,000 |
| 2024/02/02 | 3,482 | 3,510 | 3,448 | 3,488 | +20 | +0.6% | 315,300 |
| 2024/02/01 | 3,416 | 3,486 | 3,406 | 3,468 | +37 | +1.1% | 275,200 |
| 2024/01/31 | 3,430 | 3,445 | 3,394 | 3,431 | -13 | -0.4% | 283,500 |
| 2024/01/30 | 3,497 | 3,515 | 3,441 | 3,444 | -37 | -1.1% | 260,000 |
| 2024/01/29 | 3,495 | 3,505 | 3,462 | 3,481 | -24 | -0.7% | 244,700 |
| 2024/01/26 | 3,484 | 3,547 | 3,476 | 3,505 | -9 | -0.3% | 243,500 |
| 2024/01/25 | 3,490 | 3,516 | 3,456 | 3,514 | +30 | +0.9% | 287,500 |
| 2024/01/24 | 3,499 | 3,514 | 3,448 | 3,484 | -23 | -0.7% | 250,900 |
| 2024/01/23 | 3,535 | 3,581 | 3,483 | 3,507 | -11 | -0.3% | 272,800 |
| 2024/01/22 | 3,500 | 3,528 | 3,470 | 3,518 | +10 | +0.3% | 185,500 |
| 2024/01/19 | 3,517 | 3,550 | 3,501 | 3,508 | -1 | ±0% | 286,800 |
| 2024/01/18 | 3,554 | 3,576 | 3,509 | 3,509 | -84 | -2.3% | 277,500 |
| 2024/01/17 | 3,548 | 3,633 | 3,543 | 3,593 | +48 | +1.4% | 498,500 |
| 2024/01/16 | 3,550 | 3,568 | 3,493 | 3,545 | -49 | -1.4% | 369,500 |
| 2024/01/15 | 3,632 | 3,644 | 3,567 | 3,594 | -35 | -1% | 476,800 |
| 2024/01/12 | 3,661 | 3,681 | 3,604 | 3,629 | -35 | -1% | 699,400 |
| 2024/01/11 | 3,690 | 3,709 | 3,622 | 3,664 | +8 | +0.2% | 259,300 |
| 2024/01/10 | 3,600 | 3,680 | 3,591 | 3,656 | +36 | +1% | 486,800 |
| 2024/01/09 | 3,677 | 3,740 | 3,611 | 3,620 | -48 | -1.3% | 357,900 |
| 2024/01/05 | 3,708 | 3,711 | 3,660 | 3,668 | -11 | -0.3% | 137,400 |
| 2024/01/04 | 3,669 | 3,705 | 3,621 | 3,679 | -36 | -1% | 183,400 |
| 2023/12/29 | 3,689 | 3,726 | 3,687 | 3,715 | +6 | +0.2% | 142,300 |
| 2023/12/28 | 3,654 | 3,729 | 3,650 | 3,709 | +13 | +0.4% | 183,100 |
| 2023/12/27 | 3,661 | 3,712 | 3,657 | 3,696 | +67 | +1.8% | 263,600 |
| 2023/12/26 | 3,702 | 3,711 | 3,601 | 3,629 | -75 | -2% | 318,200 |
| 2023/12/25 | 3,690 | 3,719 | 3,682 | 3,704 | +43 | +1.2% | 260,200 |
| 2023/12/22 | 3,645 | 3,690 | 3,622 | 3,661 | +76 | +2.1% | 258,400 |
| 2023/12/21 | 3,561 | 3,597 | 3,561 | 3,585 | -73 | -2% | 246,100 |
| 2023/12/20 | 3,665 | 3,692 | 3,653 | 3,658 | +34 | +0.9% | 354,500 |
| 2023/12/19 | 3,543 | 3,626 | 3,542 | 3,624 | +77 | +2.2% | 349,900 |
| 2023/12/18 | 3,475 | 3,553 | 3,469 | 3,547 | +20 | +0.6% | 330,800 |
| 2023/12/15 | 3,493 | 3,543 | 3,480 | 3,527 | -4 | -0.1% | 373,700 |
| 2023/12/14 | 3,549 | 3,573 | 3,512 | 3,531 | +17 | +0.5% | 284,400 |
| 2023/12/13 | 3,505 | 3,524 | 3,489 | 3,514 | +32 | +0.9% | 182,600 |
| 2023/12/12 | 3,465 | 3,497 | 3,460 | 3,482 | +17 | +0.5% | 212,400 |
| 2023/12/11 | 3,419 | 3,480 | 3,394 | 3,465 | +109 | +3.2% | 361,900 |
51～
100
件表示中 / 2296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 | 274,700円 | +10.1% | +12.2% | 2.91% | 17.51倍 | 3.79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 |
| カカクコム | 191,200円 | +10.6% | +8.7% | 2.62% | 19.47倍 | 7.35倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
| ベネ・ワン | 216,600円 | - | - | - | - | 14.12倍 |
|
官公庁や企業の福利厚生・健康診断・保健指導の運営代行サービスが主。第一生命ＨＤがＴＯＢ |
| リゾートトラス | 264,000円 | +18.9% | +60.0% | 2.05% | 18.56倍 | 2.29倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
| ベネッセＨＤ | 259,100円 | 0.0% | -9.4% | 1.16% | 33.33倍 | 1.57倍 |
|
「進研ゼミ」、学校向け、塾など国内教育が柱、介護・保育も展開。２４年３月ＭＢＯ成立。上場廃止へ |
市場注目の銘柄
チャート関連のコラム
