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 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 5,490 | 5,520 | 5,300 | 5,370 | -220 | -3.9% | 279,200 |
| 2018/12/05 | 5,710 | 5,760 | 5,520 | 5,590 | -210 | -3.6% | 361,800 |
| 2018/12/04 | 6,110 | 6,130 | 5,750 | 5,800 | +90 | +1.6% | 688,800 |
| 2018/12/03 | 5,770 | 5,810 | 5,610 | 5,710 | +30 | +0.5% | 334,000 |
| 2018/11/30 | 5,540 | 5,690 | 5,510 | 5,680 | +140 | +2.5% | 450,200 |
| 2018/11/29 | 5,490 | 5,630 | 5,440 | 5,540 | +450 | +8.8% | 709,500 |
| 2018/11/28 | 5,020 | 5,100 | 4,990 | 5,090 | +50 | +1% | 236,100 |
| 2018/11/27 | 5,120 | 5,180 | 5,020 | 5,040 | +40 | +0.8% | 264,500 |
| 2018/11/26 | 5,050 | 5,060 | 4,920 | 5,000 | -150 | -2.9% | 233,100 |
| 2018/11/22 | 4,990 | 5,170 | 4,975 | 5,150 | +185 | +3.7% | 273,300 |
| 2018/11/21 | 4,990 | 5,000 | 4,925 | 4,965 | -195 | -3.8% | 473,900 |
| 2018/11/20 | 5,300 | 5,300 | 5,140 | 5,160 | -240 | -4.4% | 249,800 |
| 2018/11/19 | 5,480 | 5,510 | 5,390 | 5,400 | -60 | -1.1% | 192,900 |
| 2018/11/16 | 5,380 | 5,520 | 5,380 | 5,460 | +110 | +2.1% | 228,600 |
| 2018/11/15 | 5,250 | 5,400 | 5,240 | 5,350 | +60 | +1.1% | 385,600 |
| 2018/11/14 | 5,380 | 5,440 | 5,230 | 5,290 | -110 | -2% | 356,500 |
| 2018/11/13 | 5,140 | 5,490 | 5,130 | 5,400 | -240 | -4.3% | 338,000 |
| 2018/11/12 | 5,960 | 6,030 | 5,630 | 5,640 | -220 | -3.8% | 292,200 |
| 2018/11/09 | 6,030 | 6,080 | 5,850 | 5,860 | -160 | -2.7% | 136,800 |
| 2018/11/08 | 6,120 | 6,160 | 6,000 | 6,020 | +100 | +1.7% | 217,200 |
| 2018/11/07 | 5,860 | 5,990 | 5,790 | 5,920 | +120 | +2.1% | 206,000 |
| 2018/11/06 | 5,830 | 5,860 | 5,720 | 5,800 | -30 | -0.5% | 126,000 |
| 2018/11/05 | 5,800 | 5,940 | 5,800 | 5,830 | ±0 | ±0% | 209,700 |
| 2018/11/02 | 5,780 | 5,930 | 5,780 | 5,830 | +40 | +0.7% | 290,300 |
| 2018/11/01 | 5,740 | 5,840 | 5,660 | 5,790 | -110 | -1.9% | 333,100 |
| 2018/10/31 | 5,930 | 6,000 | 5,740 | 5,900 | +240 | +4.2% | 426,300 |
| 2018/10/30 | 5,500 | 5,690 | 5,450 | 5,660 | +230 | +4.2% | 337,100 |
| 2018/10/29 | 5,660 | 5,710 | 5,420 | 5,430 | -170 | -3% | 204,100 |
| 2018/10/26 | 5,820 | 5,830 | 5,520 | 5,600 | -120 | -2.1% | 329,600 |
| 2018/10/25 | 5,810 | 5,820 | 5,720 | 5,720 | -270 | -4.5% | 216,000 |
| 2018/10/24 | 5,970 | 6,030 | 5,930 | 5,990 | +10 | +0.2% | 184,400 |
| 2018/10/23 | 6,070 | 6,080 | 5,970 | 5,980 | -130 | -2.1% | 170,800 |
| 2018/10/22 | 6,050 | 6,140 | 5,990 | 6,110 | +50 | +0.8% | 124,500 |
| 2018/10/19 | 5,930 | 6,070 | 5,900 | 6,060 | -40 | -0.7% | 222,800 |
| 2018/10/18 | 6,160 | 6,200 | 6,070 | 6,100 | -100 | -1.6% | 228,700 |
| 2018/10/17 | 6,250 | 6,280 | 6,180 | 6,200 | +40 | +0.6% | 409,900 |
| 2018/10/16 | 6,240 | 6,360 | 6,120 | 6,160 | -140 | -2.2% | 280,700 |
| 2018/10/15 | 6,440 | 6,480 | 6,300 | 6,300 | -240 | -3.7% | 132,200 |
| 2018/10/12 | 6,470 | 6,570 | 6,410 | 6,540 | +100 | +1.6% | 257,400 |
| 2018/10/11 | 6,410 | 6,460 | 6,320 | 6,440 | -230 | -3.4% | 281,400 |
| 2018/10/10 | 6,740 | 6,810 | 6,600 | 6,670 | -10 | -0.1% | 144,700 |
| 2018/10/09 | 6,720 | 6,830 | 6,590 | 6,680 | -100 | -1.5% | 230,100 |
| 2018/10/05 | 6,800 | 6,870 | 6,750 | 6,780 | -80 | -1.2% | 126,700 |
| 2018/10/04 | 7,100 | 7,100 | 6,850 | 6,860 | -200 | -2.8% | 147,700 |
| 2018/10/03 | 7,130 | 7,200 | 7,050 | 7,060 | ±0 | ±0% | 144,200 |
| 2018/10/02 | 7,200 | 7,200 | 7,010 | 7,060 | -50 | -0.7% | 128,700 |
| 2018/10/01 | 7,120 | 7,210 | 7,080 | 7,110 | +60 | +0.9% | 147,800 |
| 2018/09/28 | 6,900 | 7,100 | 6,900 | 7,050 | +250 | +3.7% | 214,500 |
| 2018/09/27 | 6,880 | 6,980 | 6,800 | 6,800 | -180 | -2.6% | 158,400 |
| 2018/09/26 | 6,950 | 7,060 | 6,920 | 6,980 | +10 | +0.1% | 203,800 |
1551～
1600
件表示中 / 2527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 | 318,800円 | +8.1% | +22.0% | 2.82% | 17.95倍 | 4.17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 | 355,500円 | +1.7% | - | 0.56% | 56.56倍 | 1.91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 |
| 博報堂ＤＹ | 105,800円 | +5.6% | +1.8% | 3.02% | 25.91倍 | 1.00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 |
| リゾートトラス | 145,400円 | +22.4% | +20.6% | 2.06% | 17.40倍 | 2.29倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
| 大栄環境 | 298,300円 | +9.1% | +2.5% | 1.61% | 20.55倍 | 3.33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 |
市場注目の銘柄
チャート関連のコラム
