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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 6,370 | 6,460 | 6,270 | 6,280 | ±0 | ±0% | 141,600 |
| 2019/07/29 | 6,250 | 6,320 | 6,220 | 6,280 | +120 | +1.9% | 106,800 |
| 2019/07/26 | 6,210 | 6,210 | 6,100 | 6,160 | -40 | -0.6% | 64,800 |
| 2019/07/25 | 6,110 | 6,200 | 6,070 | 6,200 | +190 | +3.2% | 133,100 |
| 2019/07/24 | 6,040 | 6,050 | 5,970 | 6,010 | -60 | -1% | 114,500 |
| 2019/07/23 | 5,970 | 6,110 | 5,970 | 6,070 | +150 | +2.5% | 78,900 |
| 2019/07/22 | 6,000 | 6,020 | 5,910 | 5,920 | -110 | -1.8% | 66,300 |
| 2019/07/19 | 5,910 | 6,080 | 5,910 | 6,030 | +130 | +2.2% | 135,000 |
| 2019/07/18 | 6,050 | 6,050 | 5,830 | 5,900 | -210 | -3.4% | 173,500 |
| 2019/07/17 | 6,090 | 6,110 | 5,970 | 6,110 | -60 | -1% | 124,700 |
| 2019/07/16 | 6,270 | 6,270 | 6,140 | 6,170 | -20 | -0.3% | 86,300 |
| 2019/07/12 | 6,240 | 6,250 | 6,160 | 6,190 | -20 | -0.3% | 73,900 |
| 2019/07/11 | 6,340 | 6,340 | 6,190 | 6,210 | +20 | +0.3% | 137,400 |
| 2019/07/10 | 6,160 | 6,200 | 6,080 | 6,190 | +30 | +0.5% | 111,500 |
| 2019/07/09 | 6,230 | 6,300 | 6,140 | 6,160 | -10 | -0.2% | 76,900 |
| 2019/07/08 | 6,160 | 6,230 | 6,150 | 6,170 | -60 | -1% | 57,700 |
| 2019/07/05 | 6,280 | 6,290 | 6,180 | 6,230 | +40 | +0.6% | 114,800 |
| 2019/07/04 | 6,190 | 6,240 | 6,140 | 6,190 | +90 | +1.5% | 83,500 |
| 2019/07/03 | 6,180 | 6,180 | 6,070 | 6,100 | -10 | -0.2% | 113,200 |
| 2019/07/02 | 6,060 | 6,120 | 6,010 | 6,110 | +150 | +2.5% | 235,500 |
| 2019/07/01 | 5,870 | 5,970 | 5,820 | 5,960 | +240 | +4.2% | 104,800 |
| 2019/06/28 | 5,710 | 5,730 | 5,610 | 5,720 | -50 | -0.9% | 189,300 |
| 2019/06/27 | 5,630 | 5,770 | 5,610 | 5,770 | +120 | +2.1% | 128,500 |
| 2019/06/26 | 5,640 | 5,650 | 5,570 | 5,650 | -220 | -3.7% | 138,200 |
| 2019/06/25 | 5,910 | 5,950 | 5,840 | 5,870 | -40 | -0.7% | 102,700 |
| 2019/06/24 | 5,830 | 5,930 | 5,800 | 5,910 | +60 | +1% | 69,400 |
| 2019/06/21 | 5,950 | 5,970 | 5,820 | 5,850 | -150 | -2.5% | 170,300 |
| 2019/06/20 | 5,970 | 6,040 | 5,950 | 6,000 | +60 | +1% | 232,200 |
| 2019/06/19 | 5,990 | 6,050 | 5,880 | 5,940 | +90 | +1.5% | 114,000 |
| 2019/06/18 | 5,910 | 5,930 | 5,820 | 5,850 | +10 | +0.2% | 112,300 |
| 2019/06/17 | 5,980 | 5,990 | 5,840 | 5,840 | -120 | -2% | 169,000 |
| 2019/06/14 | 5,950 | 6,000 | 5,870 | 5,960 | +50 | +0.8% | 166,300 |
| 2019/06/13 | 5,980 | 5,980 | 5,790 | 5,910 | -20 | -0.3% | 247,400 |
| 2019/06/12 | 5,970 | 6,060 | 5,930 | 5,930 | +20 | +0.3% | 177,500 |
| 2019/06/11 | 5,920 | 5,950 | 5,830 | 5,910 | +130 | +2.2% | 173,900 |
| 2019/06/10 | 5,830 | 5,840 | 5,700 | 5,780 | +140 | +2.5% | 200,600 |
| 2019/06/07 | 5,710 | 5,720 | 5,540 | 5,640 | +130 | +2.4% | 149,100 |
| 2019/06/06 | 5,590 | 5,640 | 5,500 | 5,510 | +10 | +0.2% | 181,600 |
| 2019/06/05 | 5,350 | 5,580 | 5,330 | 5,500 | +350 | +6.8% | 336,500 |
| 2019/06/04 | 5,290 | 5,320 | 5,100 | 5,150 | -190 | -3.6% | 361,700 |
| 2019/06/03 | 5,480 | 5,490 | 5,290 | 5,340 | -240 | -4.3% | 477,600 |
| 2019/05/31 | 5,610 | 5,620 | 5,550 | 5,580 | -120 | -2.1% | 401,300 |
| 2019/05/30 | 5,860 | 5,890 | 5,680 | 5,700 | -340 | -5.6% | 309,700 |
| 2019/05/29 | 6,040 | 6,080 | 5,980 | 6,040 | -80 | -1.3% | 233,900 |
| 2019/05/28 | 5,890 | 6,130 | 5,890 | 6,120 | +160 | +2.7% | 179,200 |
| 2019/05/27 | 5,950 | 6,000 | 5,910 | 5,960 | ±0 | ±0% | 115,500 |
| 2019/05/24 | 5,900 | 5,970 | 5,800 | 5,960 | -100 | -1.7% | 194,900 |
| 2019/05/23 | 6,120 | 6,180 | 6,040 | 6,060 | -150 | -2.4% | 149,800 |
| 2019/05/22 | 6,240 | 6,290 | 6,160 | 6,210 | ±0 | ±0% | 155,300 |
| 2019/05/21 | 6,270 | 6,280 | 6,170 | 6,210 | -190 | -3% | 142,700 |
1301～
1350
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
