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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 6,970 | 6,980 | 6,850 | 6,920 | -20 | -0.3% | 135,600 |
| 2018/07/17 | 6,850 | 6,950 | 6,820 | 6,940 | +130 | +1.9% | 128,900 |
| 2018/07/13 | 6,660 | 6,820 | 6,610 | 6,810 | +170 | +2.6% | 118,100 |
| 2018/07/12 | 6,520 | 6,670 | 6,470 | 6,640 | +70 | +1.1% | 122,500 |
| 2018/07/11 | 6,490 | 6,620 | 6,410 | 6,570 | -70 | -1.1% | 221,600 |
| 2018/07/10 | 6,570 | 6,670 | 6,540 | 6,640 | +70 | +1.1% | 227,000 |
| 2018/07/09 | 6,530 | 6,600 | 6,430 | 6,570 | +110 | +1.7% | 175,700 |
| 2018/07/06 | 6,400 | 6,500 | 6,320 | 6,460 | +40 | +0.6% | 185,600 |
| 2018/07/05 | 6,470 | 6,480 | 6,370 | 6,420 | -50 | -0.8% | 175,600 |
| 2018/07/04 | 6,380 | 6,490 | 6,330 | 6,470 | -10 | -0.2% | 172,100 |
| 2018/07/03 | 6,420 | 6,580 | 6,400 | 6,480 | -20 | -0.3% | 239,400 |
| 2018/07/02 | 6,830 | 6,880 | 6,470 | 6,500 | -310 | -4.6% | 254,200 |
| 2018/06/29 | 6,760 | 6,830 | 6,710 | 6,810 | -30 | -0.4% | 132,600 |
| 2018/06/28 | 6,810 | 6,870 | 6,750 | 6,840 | ±0 | ±0% | 96,800 |
| 2018/06/27 | 6,890 | 6,950 | 6,820 | 6,840 | +20 | +0.3% | 119,900 |
| 2018/06/26 | 6,800 | 6,870 | 6,770 | 6,820 | -20 | -0.3% | 129,000 |
| 2018/06/25 | 7,010 | 7,060 | 6,810 | 6,840 | -70 | -1% | 171,100 |
| 2018/06/22 | 6,630 | 6,960 | 6,620 | 6,910 | -170 | -2.4% | 375,300 |
| 2018/06/21 | 7,220 | 7,230 | 7,070 | 7,080 | -140 | -1.9% | 300,400 |
| 2018/06/20 | 7,170 | 7,320 | 7,100 | 7,220 | -20 | -0.3% | 218,400 |
| 2018/06/19 | 7,350 | 7,430 | 7,200 | 7,240 | -90 | -1.2% | 176,000 |
| 2018/06/18 | 7,230 | 7,330 | 7,210 | 7,330 | +50 | +0.7% | 119,000 |
| 2018/06/15 | 7,240 | 7,310 | 7,200 | 7,280 | +50 | +0.7% | 155,200 |
| 2018/06/14 | 7,220 | 7,270 | 7,190 | 7,230 | +50 | +0.7% | 123,600 |
| 2018/06/13 | 7,100 | 7,210 | 7,080 | 7,180 | +20 | +0.3% | 116,300 |
| 2018/06/12 | 7,090 | 7,180 | 7,040 | 7,160 | +70 | +1% | 210,600 |
| 2018/06/11 | 7,020 | 7,120 | 7,020 | 7,090 | +60 | +0.9% | 87,500 |
| 2018/06/08 | 6,900 | 7,060 | 6,900 | 7,030 | +90 | +1.3% | 160,700 |
| 2018/06/07 | 7,000 | 7,030 | 6,890 | 6,940 | -60 | -0.9% | 126,900 |
| 2018/06/06 | 6,980 | 7,040 | 6,960 | 7,000 | -70 | -1% | 135,400 |
| 2018/06/05 | 6,990 | 7,080 | 6,980 | 7,070 | +60 | +0.9% | 143,200 |
| 2018/06/04 | 7,170 | 7,220 | 6,940 | 7,010 | -90 | -1.3% | 236,200 |
| 2018/06/01 | 7,150 | 7,190 | 7,090 | 7,100 | +50 | +0.7% | 253,900 |
| 2018/05/31 | 7,150 | 7,230 | 7,000 | 7,050 | +20 | +0.3% | 398,700 |
| 2018/05/30 | 7,010 | 7,080 | 7,010 | 7,030 | +20 | +0.3% | 192,400 |
| 2018/05/29 | 6,970 | 7,040 | 6,890 | 7,010 | -20 | -0.3% | 128,900 |
| 2018/05/28 | 7,010 | 7,100 | 7,000 | 7,030 | +40 | +0.6% | 90,600 |
| 2018/05/25 | 7,100 | 7,120 | 6,970 | 6,990 | -70 | -1% | 164,000 |
| 2018/05/24 | 7,050 | 7,100 | 7,000 | 7,060 | +110 | +1.6% | 156,400 |
| 2018/05/23 | 6,950 | 7,070 | 6,930 | 6,950 | -30 | -0.4% | 146,300 |
| 2018/05/22 | 6,980 | 7,050 | 6,920 | 6,980 | +100 | +1.5% | 243,400 |
| 2018/05/21 | 6,860 | 6,910 | 6,810 | 6,880 | -20 | -0.3% | 129,300 |
| 2018/05/18 | 6,910 | 6,930 | 6,830 | 6,900 | -50 | -0.7% | 90,200 |
| 2018/05/17 | 6,990 | 7,000 | 6,870 | 6,950 | +20 | +0.3% | 131,400 |
| 2018/05/16 | 6,850 | 6,960 | 6,840 | 6,930 | +80 | +1.2% | 80,100 |
| 2018/05/15 | 6,900 | 6,940 | 6,820 | 6,850 | +50 | +0.7% | 103,300 |
| 2018/05/14 | 6,730 | 6,830 | 6,690 | 6,800 | +40 | +0.6% | 146,300 |
| 2018/05/11 | 6,660 | 6,770 | 6,630 | 6,760 | +40 | +0.6% | 115,900 |
| 2018/05/10 | 6,780 | 6,870 | 6,640 | 6,720 | -50 | -0.7% | 246,000 |
| 2018/05/09 | 6,800 | 6,850 | 6,730 | 6,770 | +10 | +0.1% | 133,800 |
1551～
1600
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
