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 |
|---|---|---|---|---|---|---|---|
| 2019/12/06 | 7,400 | 7,500 | 7,360 | 7,500 | +90 | +1.2% | 97,800 |
| 2019/12/05 | 7,470 | 7,480 | 7,360 | 7,410 | -100 | -1.3% | 158,000 |
| 2019/12/04 | 7,480 | 7,620 | 7,440 | 7,510 | +80 | +1.1% | 225,400 |
| 2019/12/03 | 7,340 | 7,440 | 7,310 | 7,430 | -50 | -0.7% | 220,100 |
| 2019/12/02 | 7,370 | 7,560 | 7,350 | 7,480 | +200 | +2.7% | 182,600 |
| 2019/11/29 | 7,310 | 7,330 | 7,240 | 7,280 | -70 | -1% | 148,700 |
| 2019/11/28 | 7,370 | 7,380 | 7,270 | 7,350 | -80 | -1.1% | 151,400 |
| 2019/11/27 | 7,400 | 7,510 | 7,400 | 7,430 | +70 | +1% | 224,700 |
| 2019/11/26 | 7,290 | 7,430 | 7,290 | 7,360 | +160 | +2.2% | 258,800 |
| 2019/11/25 | 7,150 | 7,260 | 7,130 | 7,200 | +200 | +2.9% | 154,700 |
| 2019/11/22 | 6,990 | 7,040 | 6,970 | 7,000 | -30 | -0.4% | 101,700 |
| 2019/11/21 | 6,930 | 7,030 | 6,880 | 7,030 | +10 | +0.1% | 119,700 |
| 2019/11/20 | 6,910 | 7,020 | 6,870 | 7,020 | +110 | +1.6% | 99,900 |
| 2019/11/19 | 6,980 | 7,010 | 6,900 | 6,910 | -70 | -1% | 81,000 |
| 2019/11/18 | 6,980 | 7,000 | 6,940 | 6,980 | +40 | +0.6% | 91,400 |
| 2019/11/15 | 6,890 | 6,960 | 6,870 | 6,940 | ±0 | ±0% | 122,400 |
| 2019/11/14 | 6,930 | 7,080 | 6,890 | 6,940 | ±0 | ±0% | 210,900 |
| 2019/11/13 | 6,970 | 7,050 | 6,940 | 6,940 | -130 | -1.8% | 132,600 |
| 2019/11/12 | 7,130 | 7,150 | 6,960 | 7,070 | -50 | -0.7% | 115,800 |
| 2019/11/11 | 6,990 | 7,120 | 6,980 | 7,120 | +70 | +1% | 125,400 |
| 2019/11/08 | 7,080 | 7,180 | 7,030 | 7,050 | +150 | +2.2% | 232,900 |
| 2019/11/07 | 6,760 | 6,910 | 6,740 | 6,900 | +120 | +1.8% | 124,600 |
| 2019/11/06 | 6,840 | 6,860 | 6,760 | 6,780 | -90 | -1.3% | 139,400 |
| 2019/11/05 | 7,000 | 7,000 | 6,830 | 6,870 | -100 | -1.4% | 209,200 |
| 2019/11/01 | 6,780 | 7,050 | 6,710 | 6,970 | +250 | +3.7% | 286,000 |
| 2019/10/31 | 6,760 | 6,840 | 6,640 | 6,720 | -30 | -0.4% | 162,400 |
| 2019/10/30 | 6,780 | 6,810 | 6,680 | 6,750 | +110 | +1.7% | 232,600 |
| 2019/10/29 | 6,660 | 6,770 | 6,590 | 6,640 | +10 | +0.2% | 146,700 |
| 2019/10/28 | 6,690 | 6,690 | 6,610 | 6,630 | -80 | -1.2% | 108,200 |
| 2019/10/25 | 6,710 | 6,730 | 6,600 | 6,710 | +70 | +1.1% | 180,900 |
| 2019/10/24 | 6,690 | 6,720 | 6,610 | 6,640 | -20 | -0.3% | 83,300 |
| 2019/10/23 | 6,590 | 6,690 | 6,510 | 6,660 | +20 | +0.3% | 160,100 |
| 2019/10/21 | 6,600 | 6,690 | 6,580 | 6,640 | +90 | +1.4% | 93,200 |
| 2019/10/18 | 6,660 | 6,740 | 6,530 | 6,550 | -110 | -1.7% | 117,500 |
| 2019/10/17 | 6,590 | 6,720 | 6,570 | 6,660 | +50 | +0.8% | 176,100 |
| 2019/10/16 | 6,580 | 6,720 | 6,560 | 6,610 | +50 | +0.8% | 140,900 |
| 2019/10/15 | 6,580 | 6,610 | 6,540 | 6,560 | +130 | +2% | 125,200 |
| 2019/10/11 | 6,430 | 6,490 | 6,390 | 6,430 | -30 | -0.5% | 113,800 |
| 2019/10/10 | 6,550 | 6,550 | 6,370 | 6,460 | -60 | -0.9% | 84,500 |
| 2019/10/09 | 6,450 | 6,530 | 6,440 | 6,520 | +10 | +0.2% | 88,000 |
| 2019/10/08 | 6,500 | 6,570 | 6,480 | 6,510 | +30 | +0.5% | 165,300 |
| 2019/10/07 | 6,390 | 6,510 | 6,360 | 6,480 | +90 | +1.4% | 166,100 |
| 2019/10/04 | 6,350 | 6,430 | 6,290 | 6,390 | -50 | -0.8% | 203,000 |
| 2019/10/03 | 6,420 | 6,540 | 6,380 | 6,440 | -70 | -1.1% | 129,600 |
| 2019/10/02 | 6,610 | 6,650 | 6,510 | 6,510 | -100 | -1.5% | 126,900 |
| 2019/10/01 | 6,500 | 6,640 | 6,420 | 6,610 | +210 | +3.3% | 187,700 |
| 2019/09/30 | 6,310 | 6,430 | 6,280 | 6,400 | -10 | -0.2% | 165,700 |
| 2019/09/27 | 6,430 | 6,450 | 6,300 | 6,410 | -10 | -0.2% | 208,400 |
| 2019/09/26 | 6,510 | 6,630 | 6,360 | 6,420 | +90 | +1.4% | 289,200 |
| 2019/09/25 | 6,310 | 6,350 | 6,230 | 6,330 | -120 | -1.9% | 189,300 |
1351～
1400
件表示中 / 2567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 | 421,900円 | +8.1% | +22.0% | 2.13% | 23.76倍 | 5.52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 | 101,800円 | +6.9% | +9.0% | 2.67% | 16.79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 | 116,700円 | +1.8% | +0.8% | 2.74% | 21.43倍 | 1.10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 | 132,100円 | +9.1% | - | 1.36% | 18.77倍 | 4.81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 |
| ＪＥＳＨＤ | 397,000円 | +11.4% | +16.0% | 0.86% | 58.93倍 | 17.71倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
市場注目の銘柄
チャート関連のコラム
