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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,363 | 3,365 | 3,288 | 3,291 | -32 | -1% | 430,000 |
| 2023/09/25 | 3,281 | 3,339 | 3,265 | 3,323 | +73 | +2.2% | 278,400 |
| 2023/09/22 | 3,209 | 3,273 | 3,192 | 3,250 | +15 | +0.5% | 314,300 |
| 2023/09/21 | 3,225 | 3,259 | 3,206 | 3,235 | -8 | -0.2% | 309,300 |
| 2023/09/20 | 3,213 | 3,275 | 3,201 | 3,243 | +9 | +0.3% | 409,600 |
| 2023/09/19 | 3,297 | 3,340 | 3,204 | 3,234 | -133 | -4% | 594,600 |
| 2023/09/15 | 3,425 | 3,430 | 3,330 | 3,367 | -69 | -2% | 366,300 |
| 2023/09/14 | 3,404 | 3,454 | 3,388 | 3,436 | +34 | +1% | 290,500 |
| 2023/09/13 | 3,406 | 3,430 | 3,383 | 3,402 | +7 | +0.2% | 378,600 |
| 2023/09/12 | 3,429 | 3,447 | 3,375 | 3,395 | -32 | -0.9% | 354,600 |
| 2023/09/11 | 3,505 | 3,505 | 3,394 | 3,427 | -85 | -2.4% | 441,500 |
| 2023/09/08 | 3,501 | 3,552 | 3,484 | 3,512 | -43 | -1.2% | 393,000 |
| 2023/09/07 | 3,595 | 3,599 | 3,545 | 3,555 | -103 | -2.8% | 385,200 |
| 2023/09/06 | 3,634 | 3,660 | 3,618 | 3,658 | +43 | +1.2% | 350,200 |
| 2023/09/05 | 3,612 | 3,643 | 3,601 | 3,615 | +18 | +0.5% | 383,700 |
| 2023/09/04 | 3,616 | 3,618 | 3,585 | 3,597 | -21 | -0.6% | 216,600 |
| 2023/09/01 | 3,635 | 3,658 | 3,615 | 3,618 | +42 | +1.2% | 289,800 |
| 2023/08/31 | 3,598 | 3,611 | 3,565 | 3,576 | ±0 | ±0% | 255,300 |
| 2023/08/30 | 3,587 | 3,613 | 3,546 | 3,576 | +11 | +0.3% | 281,300 |
| 2023/08/29 | 3,548 | 3,591 | 3,531 | 3,565 | +36 | +1% | 285,300 |
| 2023/08/28 | 3,560 | 3,565 | 3,527 | 3,529 | +39 | +1.1% | 276,800 |
| 2023/08/25 | 3,463 | 3,512 | 3,442 | 3,490 | -9 | -0.3% | 221,300 |
| 2023/08/24 | 3,493 | 3,535 | 3,481 | 3,499 | +7 | +0.2% | 268,400 |
| 2023/08/23 | 3,504 | 3,515 | 3,468 | 3,492 | -12 | -0.3% | 337,000 |
| 2023/08/22 | 3,500 | 3,512 | 3,480 | 3,504 | ±0 | ±0% | 625,600 |
| 2023/08/21 | 3,527 | 3,527 | 3,490 | 3,504 | -26 | -0.7% | 437,000 |
| 2023/08/18 | 3,559 | 3,559 | 3,488 | 3,530 | -29 | -0.8% | 454,700 |
| 2023/08/17 | 3,568 | 3,589 | 3,542 | 3,559 | -79 | -2.2% | 395,700 |
| 2023/08/16 | 3,698 | 3,719 | 3,621 | 3,638 | -53 | -1.4% | 426,900 |
| 2023/08/15 | 3,718 | 3,736 | 3,640 | 3,691 | +16 | +0.4% | 379,800 |
| 2023/08/14 | 3,728 | 3,769 | 3,653 | 3,675 | -67 | -1.8% | 406,500 |
| 2023/08/10 | 3,775 | 3,777 | 3,695 | 3,742 | -73 | -1.9% | 397,500 |
| 2023/08/09 | 3,774 | 3,858 | 3,719 | 3,815 | +44 | +1.2% | 630,500 |
| 2023/08/08 | 3,750 | 3,823 | 3,694 | 3,771 | +147 | +4.1% | 932,900 |
| 2023/08/07 | 3,506 | 3,633 | 3,493 | 3,624 | +121 | +3.5% | 585,000 |
| 2023/08/04 | 3,506 | 3,512 | 3,464 | 3,503 | +29 | +0.8% | 279,400 |
| 2023/08/03 | 3,466 | 3,499 | 3,445 | 3,474 | -27 | -0.8% | 456,400 |
| 2023/08/02 | 3,558 | 3,558 | 3,491 | 3,501 | -98 | -2.7% | 380,900 |
| 2023/08/01 | 3,637 | 3,659 | 3,588 | 3,599 | -74 | -2% | 417,400 |
| 2023/07/31 | 3,559 | 3,692 | 3,550 | 3,673 | +163 | +4.6% | 664,400 |
| 2023/07/28 | 3,437 | 3,533 | 3,421 | 3,510 | +3 | +0.1% | 437,500 |
| 2023/07/27 | 3,490 | 3,508 | 3,464 | 3,507 | +14 | +0.4% | 361,900 |
| 2023/07/26 | 3,469 | 3,520 | 3,457 | 3,493 | +24 | +0.7% | 355,500 |
| 2023/07/25 | 3,476 | 3,479 | 3,446 | 3,469 | +11 | +0.3% | 450,700 |
| 2023/07/24 | 3,423 | 3,475 | 3,413 | 3,458 | +53 | +1.6% | 416,300 |
| 2023/07/21 | 3,410 | 3,440 | 3,391 | 3,405 | -26 | -0.8% | 536,900 |
| 2023/07/20 | 3,398 | 3,459 | 3,393 | 3,431 | +20 | +0.6% | 561,100 |
| 2023/07/19 | 3,381 | 3,433 | 3,379 | 3,411 | +71 | +2.1% | 558,300 |
| 2023/07/18 | 3,299 | 3,368 | 3,299 | 3,340 | +63 | +1.9% | 643,500 |
| 2023/07/14 | 3,236 | 3,293 | 3,225 | 3,277 | +70 | +2.2% | 591,400 |
151～
200
件表示中 / 2296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 | 274,700円 | +10.1% | +12.2% | 2.91% | 17.51倍 | 3.79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 |
| カカクコム | 191,200円 | +10.6% | +8.7% | 2.62% | 19.47倍 | 7.35倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
| ベネ・ワン | 216,600円 | - | - | - | - | 14.12倍 |
|
官公庁や企業の福利厚生・健康診断・保健指導の運営代行サービスが主。第一生命ＨＤがＴＯＢ |
| リゾートトラス | 264,000円 | +18.9% | +60.0% | 2.05% | 18.56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 |
| ベネッセＨＤ | 259,100円 | 0.0% | -9.4% | 1.16% | 33.33倍 | 1.57倍 |
|
「進研ゼミ」、学校向け、塾など国内教育が柱、介護・保育も展開。２４年３月ＭＢＯ成立。上場廃止へ |
市場注目の銘柄
チャート関連のコラム
