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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,684.5 | 2,685.5 | 2,626 | 2,646.5 | -24.5 | -0.9% | 597,800 |
| 2024/06/25 | 2,650.5 | 2,673.5 | 2,608.5 | 2,671 | +39 | +1.5% | 618,700 |
| 2024/06/24 | 2,601 | 2,636.5 | 2,601 | 2,632 | +23 | +0.9% | 374,500 |
| 2024/06/21 | 2,596.5 | 2,634.5 | 2,591.5 | 2,609 | +27.5 | +1.1% | 1,059,100 |
| 2024/06/20 | 2,611.5 | 2,631 | 2,554 | 2,581.5 | -32 | -1.2% | 450,800 |
| 2024/06/19 | 2,553 | 2,615 | 2,544.5 | 2,613.5 | +60.5 | +2.4% | 488,300 |
| 2024/06/18 | 2,586 | 2,592.5 | 2,528.5 | 2,553 | -17 | -0.7% | 566,700 |
| 2024/06/17 | 2,600 | 2,601.5 | 2,552 | 2,570 | -24 | -0.9% | 467,400 |
| 2024/06/14 | 2,541 | 2,594.5 | 2,525.5 | 2,594 | +31.5 | +1.2% | 487,100 |
| 2024/06/13 | 2,594.5 | 2,607.5 | 2,561 | 2,562.5 | -17.5 | -0.7% | 427,400 |
| 2024/06/12 | 2,580 | 2,588.5 | 2,552.5 | 2,580 | -5 | -0.2% | 438,300 |
| 2024/06/11 | 2,606 | 2,607.5 | 2,547 | 2,585 | -35 | -1.3% | 475,500 |
| 2024/06/10 | 2,608 | 2,630 | 2,589.5 | 2,620 | -7 | -0.3% | 340,000 |
| 2024/06/07 | 2,600 | 2,628 | 2,598 | 2,627 | +9.5 | +0.4% | 331,400 |
| 2024/06/06 | 2,697 | 2,697 | 2,603.5 | 2,617.5 | -70 | -2.6% | 291,100 |
| 2024/06/05 | 2,685 | 2,710.5 | 2,671 | 2,687.5 | +17 | +0.6% | 361,400 |
| 2024/06/04 | 2,609.5 | 2,671.5 | 2,604.5 | 2,670.5 | +38 | +1.4% | 302,800 |
| 2024/06/03 | 2,651 | 2,653.5 | 2,626.5 | 2,632.5 | +20.5 | +0.8% | 326,200 |
| 2024/05/31 | 2,575 | 2,616 | 2,572 | 2,612 | +17.5 | +0.7% | 477,000 |
| 2024/05/30 | 2,601 | 2,605 | 2,568 | 2,594.5 | -6.5 | -0.2% | 416,800 |
| 2024/05/29 | 2,620 | 2,624 | 2,591.5 | 2,601 | -38 | -1.4% | 436,800 |
| 2024/05/28 | 2,660 | 2,674.5 | 2,629 | 2,639 | +39 | +1.5% | 522,200 |
| 2024/05/27 | 2,632 | 2,651.5 | 2,582 | 2,600 | -51 | -1.9% | 557,400 |
| 2024/05/24 | 2,629 | 2,674 | 2,628 | 2,651 | -12.5 | -0.5% | 319,100 |
| 2024/05/23 | 2,640 | 2,673.5 | 2,612.5 | 2,663.5 | +12 | +0.5% | 407,300 |
| 2024/05/22 | 2,640 | 2,675.5 | 2,619.5 | 2,651.5 | +2 | +0.1% | 385,400 |
| 2024/05/21 | 2,678.5 | 2,699.5 | 2,649.5 | 2,649.5 | -22 | -0.8% | 390,500 |
| 2024/05/20 | 2,671 | 2,694 | 2,653 | 2,671.5 | -43.5 | -1.6% | 512,300 |
| 2024/05/17 | 2,700 | 2,743 | 2,682.5 | 2,715 | +6 | +0.2% | 448,100 |
| 2024/05/16 | 2,778.5 | 2,779.5 | 2,707 | 2,709 | -58.5 | -2.1% | 628,300 |
| 2024/05/15 | 2,817.5 | 2,829.5 | 2,762.5 | 2,767.5 | -55.5 | -2% | 495,000 |
| 2024/05/14 | 2,762.5 | 2,824.5 | 2,754 | 2,823 | +89.5 | +3.3% | 370,900 |
| 2024/05/13 | 2,714.5 | 2,742.5 | 2,711.5 | 2,733.5 | -14 | -0.5% | 422,000 |
| 2024/05/10 | 2,720 | 2,779 | 2,720 | 2,747.5 | +27.5 | +1% | 763,100 |
| 2024/05/09 | 2,744 | 2,750 | 2,707 | 2,720 | +3 | +0.1% | 383,900 |
| 2024/05/08 | 2,761 | 2,761 | 2,711 | 2,717 | -49.5 | -1.8% | 536,300 |
| 2024/05/07 | 2,646.5 | 2,767 | 2,646.5 | 2,766.5 | +139.5 | +5.3% | 725,500 |
| 2024/05/02 | 2,656 | 2,665 | 2,605 | 2,627 | -50 | -1.9% | 793,400 |
| 2024/05/01 | 2,667 | 2,679.5 | 2,631 | 2,677 | -23 | -0.9% | 958,800 |
| 2024/04/30 | 2,676.5 | 2,700 | 2,618 | 2,700 | -153.5 | -5.4% | 1,245,600 |
| 2024/04/26 | 2,826 | 2,877.5 | 2,766 | 2,853.5 | +11.5 | +0.4% | 840,400 |
| 2024/04/25 | 2,870 | 2,893.5 | 2,835 | 2,842 | -32 | -1.1% | 569,000 |
| 2024/04/24 | 2,844.5 | 2,874 | 2,821 | 2,874 | +62 | +2.2% | 560,400 |
| 2024/04/23 | 2,844 | 2,853 | 2,790 | 2,812 | -38 | -1.3% | 664,700 |
| 2024/04/22 | 2,853.5 | 2,860.5 | 2,824 | 2,850 | +36 | +1.3% | 610,300 |
| 2024/04/19 | 2,875 | 2,875 | 2,791.5 | 2,814 | -76 | -2.6% | 679,200 |
| 2024/04/18 | 2,880 | 2,926 | 2,868.5 | 2,890 | +7.5 | +0.3% | 300,300 |
| 2024/04/17 | 2,964.5 | 2,964.5 | 2,880.5 | 2,882.5 | -83 | -2.8% | 375,700 |
| 2024/04/16 | 2,970 | 2,977 | 2,910 | 2,965.5 | -12 | -0.4% | 482,500 |
| 2024/04/15 | 3,037 | 3,040 | 2,973.5 | 2,977.5 | -37.5 | -1.2% | 394,800 |
101～
150
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
