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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 6,150 | 6,270 | 6,110 | 6,230 | +60 | +1% | 129,300 |
| 2018/02/20 | 6,120 | 6,180 | 6,100 | 6,170 | +110 | +1.8% | 86,300 |
| 2018/02/19 | 6,060 | 6,100 | 6,000 | 6,060 | +40 | +0.7% | 103,900 |
| 2018/02/16 | 5,900 | 6,030 | 5,850 | 6,020 | +220 | +3.8% | 142,000 |
| 2018/02/15 | 5,770 | 5,860 | 5,730 | 5,800 | +30 | +0.5% | 110,100 |
| 2018/02/14 | 5,710 | 5,780 | 5,680 | 5,770 | +60 | +1.1% | 153,700 |
| 2018/02/13 | 5,830 | 5,870 | 5,700 | 5,710 | -70 | -1.2% | 181,900 |
| 2018/02/09 | 5,860 | 5,890 | 5,730 | 5,780 | -280 | -4.6% | 156,100 |
| 2018/02/08 | 5,960 | 6,110 | 5,960 | 6,060 | +70 | +1.2% | 132,200 |
| 2018/02/07 | 6,190 | 6,220 | 5,980 | 5,990 | +10 | +0.2% | 178,100 |
| 2018/02/06 | 6,100 | 6,140 | 5,850 | 5,980 | -160 | -2.6% | 232,600 |
| 2018/02/05 | 6,140 | 6,290 | 6,040 | 6,140 | -10 | -0.2% | 222,300 |
| 2018/02/02 | 6,100 | 6,180 | 6,070 | 6,150 | +90 | +1.5% | 121,300 |
| 2018/02/01 | 6,050 | 6,100 | 5,980 | 6,060 | +80 | +1.3% | 122,900 |
| 2018/01/31 | 6,000 | 6,050 | 5,950 | 5,980 | -30 | -0.5% | 147,100 |
| 2018/01/30 | 6,090 | 6,100 | 5,980 | 6,010 | -80 | -1.3% | 117,400 |
| 2018/01/29 | 6,160 | 6,180 | 6,060 | 6,090 | ±0 | ±0% | 152,200 |
| 2018/01/26 | 6,190 | 6,200 | 6,080 | 6,090 | -80 | -1.3% | 123,900 |
| 2018/01/25 | 6,190 | 6,200 | 6,140 | 6,170 | -80 | -1.3% | 85,200 |
| 2018/01/24 | 6,380 | 6,410 | 6,220 | 6,250 | -200 | -3.1% | 175,500 |
| 2018/01/23 | 6,400 | 6,470 | 6,370 | 6,450 | +40 | +0.6% | 95,400 |
| 2018/01/22 | 6,390 | 6,430 | 6,320 | 6,410 | +120 | +1.9% | 178,300 |
| 2018/01/19 | 6,230 | 6,300 | 6,220 | 6,290 | +140 | +2.3% | 103,600 |
| 2018/01/18 | 6,230 | 6,260 | 6,140 | 6,150 | -50 | -0.8% | 108,800 |
| 2018/01/17 | 6,150 | 6,250 | 6,140 | 6,200 | +10 | +0.2% | 116,500 |
| 2018/01/16 | 6,200 | 6,210 | 6,160 | 6,190 | ±0 | ±0% | 56,900 |
| 2018/01/15 | 6,160 | 6,220 | 6,140 | 6,190 | +120 | +2% | 84,900 |
| 2018/01/12 | 6,110 | 6,140 | 6,050 | 6,070 | -80 | -1.3% | 167,800 |
| 2018/01/11 | 6,140 | 6,190 | 6,110 | 6,150 | -20 | -0.3% | 101,300 |
| 2018/01/10 | 6,170 | 6,220 | 6,160 | 6,170 | -40 | -0.6% | 106,000 |
| 2018/01/09 | 6,250 | 6,250 | 6,160 | 6,210 | ±0 | ±0% | 183,800 |
| 2018/01/05 | 6,160 | 6,220 | 6,060 | 6,210 | +60 | +1% | 168,900 |
| 2018/01/04 | 6,180 | 6,220 | 6,080 | 6,150 | +30 | +0.5% | 165,400 |
| 2017/12/29 | 6,240 | 6,280 | 6,100 | 6,120 | -30 | -0.5% | 94,000 |
| 2017/12/28 | 6,210 | 6,260 | 6,140 | 6,150 | -60 | -1% | 98,700 |
| 2017/12/27 | 6,160 | 6,250 | 6,070 | 6,210 | -20 | -0.3% | 95,100 |
| 2017/12/26 | 6,290 | 6,310 | 6,200 | 6,230 | ±0 | ±0% | 61,800 |
| 2017/12/25 | 6,240 | 6,260 | 6,210 | 6,230 | ±0 | ±0% | 41,500 |
| 2017/12/22 | 6,200 | 6,240 | 6,160 | 6,230 | -10 | -0.2% | 78,600 |
| 2017/12/21 | 6,240 | 6,260 | 6,190 | 6,240 | +40 | +0.6% | 109,800 |
| 2017/12/20 | 6,200 | 6,270 | 6,150 | 6,200 | -80 | -1.3% | 176,100 |
| 2017/12/19 | 6,460 | 6,490 | 6,180 | 6,280 | +120 | +1.9% | 310,500 |
| 2017/12/18 | 6,150 | 6,170 | 6,090 | 6,160 | +110 | +1.8% | 137,900 |
| 2017/12/15 | 6,110 | 6,110 | 5,950 | 6,050 | +40 | +0.7% | 156,900 |
| 2017/12/14 | 5,880 | 6,020 | 5,860 | 6,010 | +30 | +0.5% | 198,700 |
| 2017/12/13 | 5,990 | 6,030 | 5,910 | 5,980 | +130 | +2.2% | 224,400 |
| 2017/12/12 | 5,780 | 5,860 | 5,710 | 5,850 | +140 | +2.5% | 212,900 |
| 2017/12/11 | 5,740 | 5,760 | 5,640 | 5,710 | -20 | -0.3% | 70,000 |
| 2017/12/08 | 5,530 | 5,730 | 5,530 | 5,730 | +100 | +1.8% | 147,800 |
| 2017/12/07 | 5,510 | 5,650 | 5,510 | 5,630 | +120 | +2.2% | 87,800 |
1651～
1700
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
