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 |
|---|---|---|---|---|---|---|---|
| 2016/01/12 | 3,310 | 3,400 | 3,235 | 3,240 | -120 | -3.6% | 217,100 |
| 2016/01/08 | 3,370 | 3,415 | 3,310 | 3,360 | -40 | -1.2% | 143,600 |
| 2016/01/07 | 3,450 | 3,475 | 3,390 | 3,400 | -85 | -2.4% | 252,500 |
| 2016/01/06 | 3,495 | 3,520 | 3,445 | 3,485 | +15 | +0.4% | 136,500 |
| 2016/01/05 | 3,460 | 3,515 | 3,440 | 3,470 | +20 | +0.6% | 119,800 |
| 2016/01/04 | 3,510 | 3,575 | 3,425 | 3,450 | -105 | -3% | 163,700 |
| 2015/12/30 | 3,530 | 3,590 | 3,480 | 3,555 | +85 | +2.4% | 118,900 |
| 2015/12/29 | 3,420 | 3,500 | 3,385 | 3,470 | +55 | +1.6% | 105,500 |
| 2015/12/28 | 3,390 | 3,435 | 3,355 | 3,415 | -60 | -1.7% | 110,200 |
| 2015/12/25 | 3,510 | 3,545 | 3,455 | 3,475 | ±0 | ±0% | 113,500 |
| 2015/12/24 | 3,600 | 3,600 | 3,460 | 3,475 | -90 | -2.5% | 132,800 |
| 2015/12/22 | 3,620 | 3,675 | 3,545 | 3,565 | -40 | -1.1% | 126,900 |
| 2015/12/21 | 3,640 | 3,690 | 3,560 | 3,605 | -30 | -0.8% | 200,100 |
| 2015/12/18 | 3,595 | 3,695 | 3,580 | 3,635 | +30 | +0.8% | 435,600 |
| 2015/12/17 | 3,590 | 3,620 | 3,550 | 3,605 | +155 | +4.5% | 289,100 |
| 2015/12/16 | 3,395 | 3,485 | 3,395 | 3,450 | +105 | +3.1% | 249,100 |
| 2015/12/15 | 3,350 | 3,460 | 3,335 | 3,345 | -15 | -0.4% | 193,800 |
| 2015/12/14 | 3,300 | 3,410 | 3,290 | 3,360 | -40 | -1.2% | 229,800 |
| 2015/12/11 | 3,400 | 3,460 | 3,370 | 3,400 | +10 | +0.3% | 252,300 |
| 2015/12/10 | 3,440 | 3,460 | 3,375 | 3,390 | -90 | -2.6% | 147,300 |
| 2015/12/09 | 3,540 | 3,575 | 3,480 | 3,480 | -130 | -3.6% | 216,700 |
| 2015/12/08 | 3,605 | 3,630 | 3,580 | 3,610 | -30 | -0.8% | 205,700 |
| 2015/12/07 | 3,590 | 3,670 | 3,585 | 3,640 | +120 | +3.4% | 193,200 |
| 2015/12/04 | 3,570 | 3,635 | 3,520 | 3,520 | -140 | -3.8% | 250,300 |
| 2015/12/03 | 3,660 | 3,710 | 3,625 | 3,660 | -5 | -0.1% | 228,000 |
| 2015/12/02 | 3,655 | 3,715 | 3,635 | 3,665 | +15 | +0.4% | 272,200 |
| 2015/12/01 | 3,520 | 3,660 | 3,510 | 3,650 | +140 | +4% | 258,400 |
| 2015/11/30 | 3,500 | 3,520 | 3,450 | 3,510 | +50 | +1.4% | 198,500 |
| 2015/11/27 | 3,490 | 3,540 | 3,420 | 3,460 | -35 | -1% | 189,600 |
| 2015/11/26 | 3,395 | 3,500 | 3,385 | 3,495 | +115 | +3.4% | 257,900 |
| 2015/11/25 | 3,415 | 3,415 | 3,360 | 3,380 | -35 | -1% | 149,700 |
| 2015/11/24 | 3,425 | 3,435 | 3,370 | 3,415 | ±0 | ±0% | 187,600 |
| 2015/11/20 | 3,405 | 3,445 | 3,355 | 3,415 | +10 | +0.3% | 153,400 |
| 2015/11/19 | 3,355 | 3,435 | 3,345 | 3,405 | +80 | +2.4% | 208,900 |
| 2015/11/18 | 3,380 | 3,380 | 3,310 | 3,325 | -30 | -0.9% | 111,100 |
| 2015/11/17 | 3,380 | 3,395 | 3,330 | 3,355 | +30 | +0.9% | 120,600 |
| 2015/11/16 | 3,330 | 3,365 | 3,295 | 3,325 | -70 | -2.1% | 189,400 |
| 2015/11/13 | 3,305 | 3,395 | 3,295 | 3,395 | +80 | +2.4% | 179,800 |
| 2015/11/12 | 3,365 | 3,375 | 3,300 | 3,315 | -50 | -1.5% | 103,100 |
| 2015/11/11 | 3,315 | 3,370 | 3,285 | 3,365 | +30 | +0.9% | 283,000 |
| 2015/11/10 | 3,415 | 3,415 | 3,320 | 3,335 | -180 | -5.1% | 470,500 |
| 2015/11/09 | 3,575 | 3,605 | 3,500 | 3,515 | -40 | -1.1% | 157,600 |
| 2015/11/06 | 3,565 | 3,630 | 3,540 | 3,555 | +15 | +0.4% | 436,000 |
| 2015/11/05 | 3,600 | 3,600 | 3,505 | 3,540 | -40 | -1.1% | 454,400 |
| 2015/11/04 | 3,480 | 3,590 | 3,465 | 3,580 | +155 | +4.5% | 477,700 |
| 2015/11/02 | 3,350 | 3,475 | 3,330 | 3,425 | +165 | +5.1% | 761,400 |
| 2015/10/30 | 3,290 | 3,315 | 3,205 | 3,260 | -30 | -0.9% | 208,000 |
| 2015/10/29 | 3,200 | 3,295 | 3,180 | 3,290 | +70 | +2.2% | 224,100 |
| 2015/10/28 | 3,105 | 3,225 | 3,105 | 3,220 | +100 | +3.2% | 163,800 |
| 2015/10/27 | 3,140 | 3,235 | 3,100 | 3,120 | -5 | -0.2% | 193,400 |
2351～
2400
件表示中 / 2611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 | 482,300円 | - | - | - | - | 6.28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 | 114,400円 | +6.9% | +9.0% | 2.38% | 18.91倍 | 1.64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 |
| カカクコム | 289,900円 | +17.3% | -3.5% | 1.72% | 30.18倍 | 9.28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 |
| ラウンドワン | 159,900円 | +9.1% | +18.4% | 1.13% | 22.73倍 | 6.27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 |
| 博報堂ＤＹ | 118,400円 | +1.8% | +0.8% | 2.70% | 21.77倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
