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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 6,130 | 6,140 | 6,010 | 6,010 | -50 | -0.8% | 183,100 |
| 2019/02/27 | 6,040 | 6,090 | 6,000 | 6,060 | +50 | +0.8% | 162,500 |
| 2019/02/26 | 6,070 | 6,080 | 5,970 | 6,010 | -60 | -1% | 90,100 |
| 2019/02/25 | 6,020 | 6,080 | 5,980 | 6,070 | +110 | +1.8% | 108,400 |
| 2019/02/22 | 5,850 | 6,060 | 5,780 | 5,960 | -20 | -0.3% | 274,300 |
| 2019/02/21 | 5,930 | 6,000 | 5,830 | 5,980 | +10 | +0.2% | 208,900 |
| 2019/02/20 | 5,970 | 6,060 | 5,940 | 5,970 | -80 | -1.3% | 174,800 |
| 2019/02/19 | 6,060 | 6,120 | 6,030 | 6,050 | -60 | -1% | 120,200 |
| 2019/02/18 | 6,160 | 6,170 | 6,070 | 6,110 | +140 | +2.3% | 113,600 |
| 2019/02/15 | 5,970 | 6,000 | 5,890 | 5,970 | -140 | -2.3% | 181,100 |
| 2019/02/14 | 6,110 | 6,140 | 6,080 | 6,110 | -60 | -1% | 123,500 |
| 2019/02/13 | 6,120 | 6,180 | 6,100 | 6,170 | +80 | +1.3% | 166,300 |
| 2019/02/12 | 5,870 | 6,110 | 5,850 | 6,090 | +250 | +4.3% | 271,100 |
| 2019/02/08 | 5,830 | 5,890 | 5,770 | 5,840 | -180 | -3% | 292,100 |
| 2019/02/07 | 6,010 | 6,030 | 5,940 | 6,020 | +30 | +0.5% | 184,800 |
| 2019/02/06 | 5,980 | 6,000 | 5,920 | 5,990 | +50 | +0.8% | 169,900 |
| 2019/02/05 | 6,110 | 6,150 | 5,910 | 5,940 | -260 | -4.2% | 223,600 |
| 2019/02/04 | 6,260 | 6,280 | 5,990 | 6,200 | +510 | +9% | 545,400 |
| 2019/02/01 | 5,760 | 5,770 | 5,610 | 5,690 | -10 | -0.2% | 201,000 |
| 2019/01/31 | 5,650 | 5,700 | 5,580 | 5,700 | +150 | +2.7% | 273,500 |
| 2019/01/30 | 5,530 | 5,590 | 5,460 | 5,550 | ±0 | ±0% | 365,200 |
| 2019/01/29 | 5,480 | 5,550 | 5,440 | 5,550 | +90 | +1.6% | 151,900 |
| 2019/01/28 | 5,500 | 5,520 | 5,460 | 5,460 | -40 | -0.7% | 112,700 |
| 2019/01/25 | 5,540 | 5,550 | 5,460 | 5,500 | -20 | -0.4% | 179,900 |
| 2019/01/24 | 5,410 | 5,530 | 5,380 | 5,520 | +40 | +0.7% | 216,100 |
| 2019/01/23 | 5,450 | 5,530 | 5,410 | 5,480 | +80 | +1.5% | 274,600 |
| 2019/01/22 | 5,400 | 5,470 | 5,370 | 5,400 | -20 | -0.4% | 199,000 |
| 2019/01/21 | 5,510 | 5,520 | 5,400 | 5,420 | -20 | -0.4% | 214,000 |
| 2019/01/18 | 5,430 | 5,490 | 5,370 | 5,440 | +110 | +2.1% | 226,900 |
| 2019/01/17 | 5,300 | 5,330 | 5,210 | 5,330 | +130 | +2.5% | 279,600 |
| 2019/01/16 | 5,400 | 5,470 | 5,180 | 5,200 | -20 | -0.4% | 305,900 |
| 2019/01/15 | 5,060 | 5,220 | 5,000 | 5,220 | +220 | +4.4% | 319,000 |
| 2019/01/11 | 4,985 | 5,060 | 4,970 | 5,000 | +140 | +2.9% | 257,300 |
| 2019/01/10 | 4,830 | 4,915 | 4,805 | 4,860 | +40 | +0.8% | 250,700 |
| 2019/01/09 | 4,840 | 4,895 | 4,815 | 4,820 | +50 | +1% | 165,000 |
| 2019/01/08 | 4,950 | 4,965 | 4,770 | 4,770 | -15 | -0.3% | 278,900 |
| 2019/01/07 | 4,735 | 4,840 | 4,715 | 4,785 | +275 | +6.1% | 282,200 |
| 2019/01/04 | 4,455 | 4,515 | 4,430 | 4,510 | -15 | -0.3% | 324,100 |
| 2018/12/28 | 4,565 | 4,565 | 4,425 | 4,525 | -135 | -2.9% | 315,800 |
| 2018/12/27 | 4,425 | 4,725 | 4,425 | 4,660 | +375 | +8.8% | 361,600 |
| 2018/12/26 | 4,125 | 4,355 | 4,115 | 4,285 | +40 | +0.9% | 418,600 |
| 2018/12/25 | 4,145 | 4,295 | 4,145 | 4,245 | -320 | -7% | 392,000 |
| 2018/12/21 | 4,675 | 4,690 | 4,505 | 4,565 | -80 | -1.7% | 387,300 |
| 2018/12/20 | 4,715 | 4,735 | 4,595 | 4,645 | -115 | -2.4% | 271,600 |
| 2018/12/19 | 4,690 | 4,840 | 4,650 | 4,760 | +95 | +2% | 363,800 |
| 2018/12/18 | 4,730 | 4,750 | 4,650 | 4,665 | -205 | -4.2% | 281,800 |
| 2018/12/17 | 4,905 | 4,925 | 4,850 | 4,870 | -150 | -3% | 365,600 |
| 2018/12/14 | 5,050 | 5,100 | 4,990 | 5,020 | -140 | -2.7% | 287,100 |
| 2018/12/13 | 5,250 | 5,330 | 5,090 | 5,160 | +10 | +0.2% | 378,300 |
| 2018/12/12 | 5,100 | 5,210 | 5,070 | 5,150 | +70 | +1.4% | 403,300 |
1401～
1450
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
