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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,430 | 3,445 | 3,394 | 3,431 | -13 | -0.4% | 283,500 |
| 2024/01/30 | 3,497 | 3,515 | 3,441 | 3,444 | -37 | -1.1% | 260,000 |
| 2024/01/29 | 3,495 | 3,505 | 3,462 | 3,481 | -24 | -0.7% | 244,700 |
| 2024/01/26 | 3,484 | 3,547 | 3,476 | 3,505 | -9 | -0.3% | 243,500 |
| 2024/01/25 | 3,490 | 3,516 | 3,456 | 3,514 | +30 | +0.9% | 287,500 |
| 2024/01/24 | 3,499 | 3,514 | 3,448 | 3,484 | -23 | -0.7% | 250,900 |
| 2024/01/23 | 3,535 | 3,581 | 3,483 | 3,507 | -11 | -0.3% | 272,800 |
| 2024/01/22 | 3,500 | 3,528 | 3,470 | 3,518 | +10 | +0.3% | 185,500 |
| 2024/01/19 | 3,517 | 3,550 | 3,501 | 3,508 | -1 | ±0% | 286,800 |
| 2024/01/18 | 3,554 | 3,576 | 3,509 | 3,509 | -84 | -2.3% | 277,500 |
| 2024/01/17 | 3,548 | 3,633 | 3,543 | 3,593 | +48 | +1.4% | 498,500 |
| 2024/01/16 | 3,550 | 3,568 | 3,493 | 3,545 | -49 | -1.4% | 369,500 |
| 2024/01/15 | 3,632 | 3,644 | 3,567 | 3,594 | -35 | -1% | 476,800 |
| 2024/01/12 | 3,661 | 3,681 | 3,604 | 3,629 | -35 | -1% | 699,400 |
| 2024/01/11 | 3,690 | 3,709 | 3,622 | 3,664 | +8 | +0.2% | 259,300 |
| 2024/01/10 | 3,600 | 3,680 | 3,591 | 3,656 | +36 | +1% | 486,800 |
| 2024/01/09 | 3,677 | 3,740 | 3,611 | 3,620 | -48 | -1.3% | 357,900 |
| 2024/01/05 | 3,708 | 3,711 | 3,660 | 3,668 | -11 | -0.3% | 137,400 |
| 2024/01/04 | 3,669 | 3,705 | 3,621 | 3,679 | -36 | -1% | 183,400 |
| 2023/12/29 | 3,689 | 3,726 | 3,687 | 3,715 | +6 | +0.2% | 142,300 |
| 2023/12/28 | 3,654 | 3,729 | 3,650 | 3,709 | +13 | +0.4% | 183,100 |
| 2023/12/27 | 3,661 | 3,712 | 3,657 | 3,696 | +67 | +1.8% | 263,600 |
| 2023/12/26 | 3,702 | 3,711 | 3,601 | 3,629 | -75 | -2% | 318,200 |
| 2023/12/25 | 3,690 | 3,719 | 3,682 | 3,704 | +43 | +1.2% | 260,200 |
| 2023/12/22 | 3,645 | 3,690 | 3,622 | 3,661 | +76 | +2.1% | 258,400 |
| 2023/12/21 | 3,561 | 3,597 | 3,561 | 3,585 | -73 | -2% | 246,100 |
| 2023/12/20 | 3,665 | 3,692 | 3,653 | 3,658 | +34 | +0.9% | 354,500 |
| 2023/12/19 | 3,543 | 3,626 | 3,542 | 3,624 | +77 | +2.2% | 349,900 |
| 2023/12/18 | 3,475 | 3,553 | 3,469 | 3,547 | +20 | +0.6% | 330,800 |
| 2023/12/15 | 3,493 | 3,543 | 3,480 | 3,527 | -4 | -0.1% | 373,700 |
| 2023/12/14 | 3,549 | 3,573 | 3,512 | 3,531 | +17 | +0.5% | 284,400 |
| 2023/12/13 | 3,505 | 3,524 | 3,489 | 3,514 | +32 | +0.9% | 182,600 |
| 2023/12/12 | 3,465 | 3,497 | 3,460 | 3,482 | +17 | +0.5% | 212,400 |
| 2023/12/11 | 3,419 | 3,480 | 3,394 | 3,465 | +109 | +3.2% | 361,900 |
| 2023/12/08 | 3,366 | 3,398 | 3,333 | 3,356 | -46 | -1.4% | 453,300 |
| 2023/12/07 | 3,390 | 3,445 | 3,384 | 3,402 | -48 | -1.4% | 307,900 |
| 2023/12/06 | 3,374 | 3,466 | 3,374 | 3,450 | +74 | +2.2% | 335,200 |
| 2023/12/05 | 3,377 | 3,414 | 3,376 | 3,376 | -31 | -0.9% | 287,500 |
| 2023/12/04 | 3,357 | 3,414 | 3,335 | 3,407 | +17 | +0.5% | 491,600 |
| 2023/12/01 | 3,434 | 3,456 | 3,384 | 3,390 | -44 | -1.3% | 294,400 |
| 2023/11/30 | 3,444 | 3,457 | 3,422 | 3,434 | -7 | -0.2% | 317,800 |
| 2023/11/29 | 3,403 | 3,448 | 3,392 | 3,441 | +15 | +0.4% | 331,700 |
| 2023/11/28 | 3,396 | 3,436 | 3,349 | 3,426 | +12 | +0.4% | 244,400 |
| 2023/11/27 | 3,502 | 3,525 | 3,403 | 3,414 | -74 | -2.1% | 353,800 |
| 2023/11/24 | 3,474 | 3,504 | 3,462 | 3,488 | +26 | +0.8% | 227,700 |
| 2023/11/22 | 3,432 | 3,484 | 3,420 | 3,462 | +10 | +0.3% | 202,500 |
| 2023/11/21 | 3,427 | 3,468 | 3,394 | 3,452 | +25 | +0.7% | 288,200 |
| 2023/11/20 | 3,420 | 3,487 | 3,395 | 3,427 | -35 | -1% | 364,100 |
| 2023/11/17 | 3,441 | 3,472 | 3,427 | 3,462 | -28 | -0.8% | 395,300 |
| 2023/11/16 | 3,434 | 3,501 | 3,372 | 3,490 | +87 | +2.6% | 538,100 |
201～
250
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
