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 |
|---|---|---|---|---|---|---|---|
| 2021/05/20 | 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 |
| 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 |
1001～
1050
件表示中 / 2568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 | 418,200円 | +8.1% | +22.0% | 2.15% | 23.55倍 | 5.47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 |
| ＡＬＳＯＫ | 102,200円 | +6.9% | +9.0% | 2.66% | 16.86倍 | 1.46倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
| 博報堂ＤＹ | 116,100円 | +1.8% | +0.8% | 2.76% | 21.33倍 | 1.09倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
| ラウンドワン | 132,000円 | +9.1% | - | 1.36% | 18.76倍 | 4.80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 |
| リゾートトラス | 164,600円 | +3.9% | +2.4% | 1.94% | 18.35倍 | 2.42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 |
市場注目の銘柄
チャート関連のコラム
