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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,920 | 2,942.5 | 2,887 | 2,894 | -6 | -0.2% | 464,700 |
| 2024/09/05 | 2,882.5 | 2,935 | 2,882 | 2,900 | -12 | -0.4% | 529,700 |
| 2024/09/04 | 2,864 | 2,934.5 | 2,848 | 2,912 | -2 | -0.1% | 738,900 |
| 2024/09/03 | 2,849.5 | 2,919 | 2,844.5 | 2,914 | +42.5 | +1.5% | 447,800 |
| 2024/09/02 | 2,935 | 2,953.5 | 2,864 | 2,871.5 | -63 | -2.1% | 266,100 |
| 2024/08/30 | 2,922.5 | 2,951 | 2,903.5 | 2,934.5 | +5.5 | +0.2% | 388,800 |
| 2024/08/29 | 2,942 | 2,967 | 2,922 | 2,929 | -26 | -0.9% | 407,100 |
| 2024/08/28 | 2,894.5 | 2,965 | 2,887.5 | 2,955 | +51.5 | +1.8% | 317,200 |
| 2024/08/27 | 2,871.5 | 2,911.5 | 2,857.5 | 2,903.5 | +60 | +2.1% | 347,000 |
| 2024/08/26 | 2,829.5 | 2,852.5 | 2,800 | 2,843.5 | +14 | +0.5% | 389,400 |
| 2024/08/23 | 2,829.5 | 2,890.5 | 2,825.5 | 2,829.5 | +31.5 | +1.1% | 504,700 |
| 2024/08/22 | 2,822.5 | 2,872 | 2,766 | 2,798 | -109.5 | -3.8% | 736,100 |
| 2024/08/21 | 2,892 | 2,937 | 2,863 | 2,907.5 | -6 | -0.2% | 476,600 |
| 2024/08/20 | 2,798 | 2,927 | 2,798 | 2,913.5 | +115.5 | +4.1% | 736,800 |
| 2024/08/19 | 2,846.5 | 2,850 | 2,789 | 2,798 | -70 | -2.4% | 393,800 |
| 2024/08/16 | 2,883 | 2,889.5 | 2,837 | 2,868 | +8 | +0.3% | 451,600 |
| 2024/08/15 | 2,856.5 | 2,875 | 2,841 | 2,860 | +9.5 | +0.3% | 527,400 |
| 2024/08/14 | 2,769 | 2,857.5 | 2,764 | 2,850.5 | +81.5 | +2.9% | 579,500 |
| 2024/08/13 | 2,755 | 2,769 | 2,676.5 | 2,769 | +0.5 | ±0% | 955,100 |
| 2024/08/09 | 2,828.5 | 2,829.5 | 2,690 | 2,768.5 | -10 | -0.4% | 993,600 |
| 2024/08/08 | 2,730.5 | 2,829 | 2,705 | 2,778.5 | +87 | +3.2% | 642,300 |
| 2024/08/07 | 2,656.5 | 2,787 | 2,600 | 2,691.5 | -1.5 | -0.1% | 554,500 |
| 2024/08/06 | 2,841 | 2,846 | 2,637.5 | 2,693 | +202 | +8.1% | 905,000 |
| 2024/08/05 | 2,534 | 2,623 | 2,453.5 | 2,491 | -185.5 | -6.9% | 837,200 |
| 2024/08/02 | 2,698.5 | 2,748 | 2,672.5 | 2,676.5 | -135 | -4.8% | 541,900 |
| 2024/08/01 | 2,863.5 | 2,872.5 | 2,786.5 | 2,811.5 | -71.5 | -2.5% | 473,200 |
| 2024/07/31 | 2,825.5 | 2,884.5 | 2,800 | 2,883 | +26.5 | +0.9% | 334,300 |
| 2024/07/30 | 2,855 | 2,859.5 | 2,818.5 | 2,856.5 | +10.5 | +0.4% | 492,500 |
| 2024/07/29 | 2,798.5 | 2,856.5 | 2,775 | 2,846 | +85 | +3.1% | 334,100 |
| 2024/07/26 | 2,744.5 | 2,787.5 | 2,744 | 2,761 | +43.5 | +1.6% | 384,000 |
| 2024/07/25 | 2,796 | 2,796 | 2,712.5 | 2,717.5 | -90 | -3.2% | 402,000 |
| 2024/07/24 | 2,843 | 2,861.5 | 2,795 | 2,807.5 | -38.5 | -1.4% | 415,600 |
| 2024/07/23 | 2,825.5 | 2,852 | 2,824.5 | 2,846 | +13.5 | +0.5% | 382,400 |
| 2024/07/22 | 2,880 | 2,887.5 | 2,827.5 | 2,832.5 | -11 | -0.4% | 381,100 |
| 2024/07/19 | 2,850 | 2,858.5 | 2,825.5 | 2,843.5 | +15.5 | +0.5% | 417,800 |
| 2024/07/18 | 2,789.5 | 2,863 | 2,784.5 | 2,828 | +3 | +0.1% | 497,600 |
| 2024/07/17 | 2,833.5 | 2,849.5 | 2,810.5 | 2,825 | +27 | +1% | 608,900 |
| 2024/07/16 | 2,852.5 | 2,864.5 | 2,795.5 | 2,798 | -15 | -0.5% | 614,200 |
| 2024/07/12 | 2,742.5 | 2,818 | 2,732.5 | 2,813 | +88.5 | +3.2% | 575,400 |
| 2024/07/11 | 2,739 | 2,739 | 2,701 | 2,724.5 | +55.5 | +2.1% | 330,200 |
| 2024/07/10 | 2,678.5 | 2,700 | 2,636 | 2,669 | -24.5 | -0.9% | 369,500 |
| 2024/07/09 | 2,699.5 | 2,721.5 | 2,672.5 | 2,693.5 | +22 | +0.8% | 367,200 |
| 2024/07/08 | 2,691.5 | 2,697.5 | 2,661.5 | 2,671.5 | -20 | -0.7% | 313,800 |
| 2024/07/05 | 2,718 | 2,722 | 2,673 | 2,691.5 | -21 | -0.8% | 351,100 |
| 2024/07/04 | 2,680 | 2,720 | 2,678.5 | 2,712.5 | +31.5 | +1.2% | 406,400 |
| 2024/07/03 | 2,640 | 2,699.5 | 2,627 | 2,681 | +53.5 | +2% | 373,300 |
| 2024/07/02 | 2,621 | 2,638.5 | 2,597 | 2,627.5 | -7.5 | -0.3% | 437,000 |
| 2024/07/01 | 2,663 | 2,668 | 2,610 | 2,635 | ±0 | ±0% | 323,900 |
| 2024/06/28 | 2,640 | 2,654.5 | 2,619.5 | 2,635 | +4 | +0.2% | 394,100 |
| 2024/06/27 | 2,580 | 2,636.5 | 2,578 | 2,631 | -15.5 | -0.6% | 394,500 |
51～
100
件表示中 / 2429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 | 275,400円 | +8.1% | +22.0% | 3.27% | 15.51倍 | 3.55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 | 253,700円 | +1.7% | - | 0.79% | 40.36倍 | 1.37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 | 299,500円 | +7.5% | +0.5% | 1.54% | 21.53倍 | 3.34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 | 100,700円 | +7.6% | +3.1% | 1.59% | 16.00倍 | 3.62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 | 168,600円 | +5.6% | - | 2.49% | 7.65倍 | 4.34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
