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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 4,270 | 4,380 | 4,240 | 4,380 | +105 | +2.5% | 127,100 |
| 2017/04/26 | 4,320 | 4,320 | 4,260 | 4,275 | -10 | -0.2% | 190,300 |
| 2017/04/25 | 4,235 | 4,300 | 4,235 | 4,285 | ±0 | ±0% | 106,000 |
| 2017/04/24 | 4,230 | 4,285 | 4,210 | 4,285 | +65 | +1.5% | 111,100 |
| 2017/04/21 | 4,215 | 4,220 | 4,155 | 4,220 | -10 | -0.2% | 108,800 |
| 2017/04/20 | 4,245 | 4,260 | 4,200 | 4,230 | -15 | -0.4% | 111,500 |
| 2017/04/19 | 4,235 | 4,260 | 4,215 | 4,245 | +30 | +0.7% | 138,400 |
| 2017/04/18 | 4,215 | 4,240 | 4,155 | 4,215 | +20 | +0.5% | 69,800 |
| 2017/04/17 | 4,070 | 4,195 | 4,070 | 4,195 | +75 | +1.8% | 77,700 |
| 2017/04/14 | 4,130 | 4,170 | 4,105 | 4,120 | -25 | -0.6% | 89,800 |
| 2017/04/13 | 4,110 | 4,145 | 4,090 | 4,145 | -25 | -0.6% | 97,900 |
| 2017/04/12 | 4,140 | 4,170 | 4,100 | 4,170 | +10 | +0.2% | 136,800 |
| 2017/04/11 | 4,170 | 4,205 | 4,135 | 4,160 | -20 | -0.5% | 99,100 |
| 2017/04/10 | 4,175 | 4,220 | 4,145 | 4,180 | +15 | +0.4% | 168,200 |
| 2017/04/07 | 4,170 | 4,190 | 4,095 | 4,165 | -5 | -0.1% | 218,600 |
| 2017/04/06 | 4,220 | 4,220 | 4,150 | 4,170 | -110 | -2.6% | 179,800 |
| 2017/04/05 | 4,270 | 4,325 | 4,240 | 4,280 | +25 | +0.6% | 216,400 |
| 2017/04/04 | 4,300 | 4,330 | 4,230 | 4,255 | +15 | +0.4% | 227,100 |
| 2017/04/03 | 4,295 | 4,300 | 4,185 | 4,240 | -55 | -1.3% | 199,000 |
| 2017/03/31 | 4,340 | 4,365 | 4,295 | 4,295 | +5 | +0.1% | 216,800 |
| 2017/03/30 | 4,265 | 4,300 | 4,265 | 4,290 | +95 | +2.3% | 235,200 |
| 2017/03/29 | 4,225 | 4,225 | 4,170 | 4,195 | -15 | -0.4% | 127,200 |
| 2017/03/28 | 4,090 | 4,210 | 4,090 | 4,210 | +50 | +1.2% | 203,600 |
| 2017/03/27 | 4,185 | 4,210 | 4,150 | 4,160 | -35 | -0.8% | 98,400 |
| 2017/03/24 | 4,200 | 4,210 | 4,175 | 4,195 | -35 | -0.8% | 167,400 |
| 2017/03/23 | 4,185 | 4,240 | 4,165 | 4,230 | +45 | +1.1% | 116,800 |
| 2017/03/22 | 4,190 | 4,235 | 4,170 | 4,185 | -95 | -2.2% | 117,700 |
| 2017/03/21 | 4,200 | 4,285 | 4,200 | 4,280 | +80 | +1.9% | 108,700 |
| 2017/03/17 | 4,230 | 4,275 | 4,115 | 4,200 | -85 | -2% | 389,700 |
| 2017/03/16 | 4,200 | 4,305 | 4,200 | 4,285 | +70 | +1.7% | 309,800 |
| 2017/03/15 | 4,175 | 4,230 | 4,170 | 4,215 | +25 | +0.6% | 137,500 |
| 2017/03/14 | 4,140 | 4,200 | 4,095 | 4,190 | -20 | -0.5% | 193,800 |
| 2017/03/13 | 4,180 | 4,250 | 4,175 | 4,210 | +20 | +0.5% | 154,900 |
| 2017/03/10 | 4,220 | 4,240 | 4,170 | 4,190 | +70 | +1.7% | 225,600 |
| 2017/03/09 | 4,100 | 4,170 | 4,075 | 4,120 | +45 | +1.1% | 200,200 |
| 2017/03/08 | 4,025 | 4,085 | 4,020 | 4,075 | +50 | +1.2% | 173,400 |
| 2017/03/07 | 4,020 | 4,040 | 4,015 | 4,025 | +10 | +0.2% | 93,100 |
| 2017/03/06 | 3,995 | 4,040 | 3,970 | 4,015 | -15 | -0.4% | 180,300 |
| 2017/03/03 | 4,025 | 4,075 | 4,005 | 4,030 | +25 | +0.6% | 198,600 |
| 2017/03/02 | 3,995 | 4,020 | 3,965 | 4,005 | +105 | +2.7% | 333,600 |
| 2017/03/01 | 3,920 | 3,940 | 3,880 | 3,900 | -35 | -0.9% | 247,800 |
| 2017/02/28 | 3,990 | 4,000 | 3,935 | 3,935 | -105 | -2.6% | 161,300 |
| 2017/02/27 | 4,000 | 4,065 | 3,990 | 4,040 | +75 | +1.9% | 182,000 |
| 2017/02/24 | 3,945 | 3,985 | 3,905 | 3,965 | ±0 | ±0% | 129,500 |
| 2017/02/23 | 3,940 | 3,980 | 3,930 | 3,965 | +80 | +2.1% | 164,000 |
| 2017/02/22 | 3,890 | 3,890 | 3,845 | 3,885 | +20 | +0.5% | 98,300 |
| 2017/02/21 | 3,850 | 3,865 | 3,820 | 3,865 | +10 | +0.3% | 89,200 |
| 2017/02/20 | 3,865 | 3,890 | 3,820 | 3,855 | -40 | -1% | 108,700 |
| 2017/02/17 | 3,900 | 3,930 | 3,870 | 3,895 | +30 | +0.8% | 113,500 |
| 2017/02/16 | 3,815 | 3,870 | 3,810 | 3,865 | +25 | +0.7% | 97,200 |
1851～
1900
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
