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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 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 |
| 2017/12/06 | 5,490 | 5,570 | 5,480 | 5,510 | -50 | -0.9% | 98,300 |
| 2017/12/05 | 5,590 | 5,590 | 5,470 | 5,560 | ±0 | ±0% | 74,900 |
| 2017/12/04 | 5,670 | 5,680 | 5,540 | 5,560 | -50 | -0.9% | 90,000 |
| 2017/12/01 | 5,610 | 5,620 | 5,550 | 5,610 | -20 | -0.4% | 114,100 |
| 2017/11/30 | 5,590 | 5,660 | 5,460 | 5,630 | +60 | +1.1% | 296,300 |
| 2017/11/29 | 5,640 | 5,640 | 5,530 | 5,570 | ±0 | ±0% | 116,900 |
| 2017/11/28 | 5,530 | 5,600 | 5,510 | 5,570 | +40 | +0.7% | 131,100 |
| 2017/11/27 | 5,610 | 5,620 | 5,500 | 5,530 | ±0 | ±0% | 93,700 |
| 2017/11/24 | 5,500 | 5,530 | 5,450 | 5,530 | +90 | +1.7% | 75,800 |
| 2017/11/22 | 5,470 | 5,510 | 5,420 | 5,440 | -70 | -1.3% | 104,700 |
| 2017/11/21 | 5,500 | 5,540 | 5,430 | 5,510 | +70 | +1.3% | 117,700 |
| 2017/11/20 | 5,500 | 5,510 | 5,430 | 5,440 | -30 | -0.5% | 119,500 |
| 2017/11/17 | 5,400 | 5,520 | 5,380 | 5,470 | +160 | +3% | 240,800 |
1801～
1850
件表示中 / 2567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 | 423,600円 | +8.1% | +22.0% | 2.12% | 23.86倍 | 5.54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 |
| ＡＬＳＯＫ | 102,600円 | +6.9% | +9.0% | 2.65% | 16.92倍 | 1.47倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
| 博報堂ＤＹ | 118,100円 | +1.8% | +0.8% | 2.71% | 21.69倍 | 1.11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 |
| ラウンドワン | 133,200円 | +9.1% | - | 1.35% | 18.93倍 | 4.85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 |
| ＪＥＳＨＤ | 401,000円 | +11.4% | +16.0% | 0.85% | 59.52倍 | 17.89倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
市場注目の銘柄
チャート関連のコラム
