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 |
|---|---|---|---|---|---|---|---|
| 2016/11/11 | 3,680 | 3,680 | 3,535 | 3,550 | -120 | -3.3% | 141,700 |
| 2016/11/10 | 3,750 | 3,750 | 3,555 | 3,670 | +225 | +6.5% | 279,800 |
| 2016/11/09 | 3,595 | 3,600 | 3,410 | 3,445 | -120 | -3.4% | 205,600 |
| 2016/11/08 | 3,550 | 3,595 | 3,540 | 3,565 | -30 | -0.8% | 88,700 |
| 2016/11/07 | 3,620 | 3,630 | 3,535 | 3,595 | -60 | -1.6% | 204,500 |
| 2016/11/04 | 3,675 | 3,675 | 3,620 | 3,655 | -25 | -0.7% | 141,400 |
| 2016/11/02 | 3,705 | 3,725 | 3,655 | 3,680 | -95 | -2.5% | 140,800 |
| 2016/11/01 | 3,780 | 3,830 | 3,715 | 3,775 | +170 | +4.7% | 428,900 |
| 2016/10/31 | 3,615 | 3,630 | 3,585 | 3,605 | -15 | -0.4% | 92,500 |
| 2016/10/28 | 3,635 | 3,635 | 3,590 | 3,620 | +30 | +0.8% | 253,000 |
| 2016/10/27 | 3,610 | 3,690 | 3,585 | 3,590 | -25 | -0.7% | 237,500 |
| 2016/10/26 | 3,655 | 3,705 | 3,595 | 3,615 | -20 | -0.6% | 253,900 |
| 2016/10/25 | 3,615 | 3,645 | 3,570 | 3,635 | +40 | +1.1% | 131,600 |
| 2016/10/24 | 3,550 | 3,595 | 3,550 | 3,595 | +50 | +1.4% | 219,400 |
| 2016/10/21 | 3,610 | 3,610 | 3,530 | 3,545 | -80 | -2.2% | 202,100 |
| 2016/10/20 | 3,585 | 3,625 | 3,555 | 3,625 | -10 | -0.3% | 150,700 |
| 2016/10/19 | 3,610 | 3,655 | 3,610 | 3,635 | +20 | +0.6% | 139,000 |
| 2016/10/18 | 3,760 | 3,770 | 3,605 | 3,615 | -140 | -3.7% | 385,600 |
| 2016/10/17 | 3,760 | 3,765 | 3,710 | 3,755 | -5 | -0.1% | 165,300 |
| 2016/10/14 | 3,700 | 3,785 | 3,700 | 3,760 | +55 | +1.5% | 189,600 |
| 2016/10/13 | 3,655 | 3,705 | 3,635 | 3,705 | +70 | +1.9% | 94,900 |
| 2016/10/12 | 3,625 | 3,680 | 3,615 | 3,635 | -35 | -1% | 115,300 |
| 2016/10/11 | 3,690 | 3,725 | 3,640 | 3,670 | +35 | +1% | 128,100 |
| 2016/10/07 | 3,600 | 3,640 | 3,585 | 3,635 | +45 | +1.3% | 184,800 |
| 2016/10/06 | 3,700 | 3,700 | 3,550 | 3,590 | -115 | -3.1% | 363,500 |
| 2016/10/05 | 3,750 | 3,790 | 3,695 | 3,705 | -65 | -1.7% | 267,700 |
| 2016/10/04 | 3,840 | 3,840 | 3,750 | 3,770 | -95 | -2.5% | 234,800 |
| 2016/10/03 | 3,835 | 3,875 | 3,820 | 3,865 | +60 | +1.6% | 166,400 |
| 2016/09/30 | 3,800 | 3,850 | 3,790 | 3,805 | -45 | -1.2% | 214,900 |
| 2016/09/29 | 3,850 | 3,865 | 3,810 | 3,850 | +20 | +0.5% | 171,200 |
| 2016/09/28 | 3,800 | 3,850 | 3,755 | 3,830 | +45 | +1.2% | 295,000 |
| 2016/09/27 | 3,625 | 3,785 | 3,585 | 3,785 | +95 | +2.6% | 177,100 |
| 2016/09/26 | 3,700 | 3,790 | 3,685 | 3,690 | -10 | -0.3% | 307,100 |
| 2016/09/23 | 3,560 | 3,715 | 3,560 | 3,700 | +170 | +4.8% | 437,700 |
| 2016/09/21 | 3,450 | 3,530 | 3,450 | 3,530 | +75 | +2.2% | 189,100 |
| 2016/09/20 | 3,450 | 3,475 | 3,425 | 3,455 | +5 | +0.1% | 169,700 |
| 2016/09/16 | 3,410 | 3,470 | 3,410 | 3,450 | +70 | +2.1% | 179,600 |
| 2016/09/15 | 3,355 | 3,400 | 3,355 | 3,380 | +10 | +0.3% | 71,900 |
| 2016/09/14 | 3,335 | 3,400 | 3,315 | 3,370 | +35 | +1% | 96,800 |
| 2016/09/13 | 3,330 | 3,370 | 3,315 | 3,335 | +5 | +0.2% | 111,200 |
| 2016/09/12 | 3,305 | 3,350 | 3,305 | 3,330 | -15 | -0.4% | 92,500 |
| 2016/09/09 | 3,325 | 3,350 | 3,315 | 3,345 | -20 | -0.6% | 190,700 |
| 2016/09/08 | 3,325 | 3,370 | 3,295 | 3,365 | +25 | +0.7% | 89,000 |
| 2016/09/07 | 3,330 | 3,350 | 3,305 | 3,340 | -15 | -0.4% | 91,300 |
| 2016/09/06 | 3,320 | 3,375 | 3,320 | 3,355 | +45 | +1.4% | 117,200 |
| 2016/09/05 | 3,355 | 3,355 | 3,300 | 3,310 | ±0 | ±0% | 155,000 |
| 2016/09/02 | 3,275 | 3,320 | 3,270 | 3,310 | +10 | +0.3% | 130,100 |
| 2016/09/01 | 3,310 | 3,315 | 3,265 | 3,300 | -65 | -1.9% | 154,200 |
| 2016/08/31 | 3,350 | 3,380 | 3,315 | 3,365 | +45 | +1.4% | 83,800 |
| 2016/08/30 | 3,405 | 3,405 | 3,305 | 3,320 | -90 | -2.6% | 88,500 |
2101～
2150
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
