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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 2,843 | 2,898 | 2,843 | 2,859 | -47 | -1.6% | 406,500 |
| 2023/10/25 | 2,927 | 2,934.5 | 2,884 | 2,906 | -32 | -1.1% | 305,700 |
| 2023/10/24 | 2,883.5 | 2,952.5 | 2,840 | 2,938 | +102.5 | +3.6% | 395,400 |
| 2023/10/23 | 2,753 | 2,901.5 | 2,751.5 | 2,835.5 | -117.5 | -4% | 687,000 |
| 2023/10/20 | 2,924.5 | 2,975 | 2,917 | 2,953 | -42.5 | -1.4% | 200,500 |
| 2023/10/19 | 2,986.5 | 3,018 | 2,970 | 2,995.5 | -32.5 | -1.1% | 224,300 |
| 2023/10/18 | 3,064 | 3,075 | 3,003 | 3,028 | -48 | -1.6% | 318,200 |
| 2023/10/17 | 3,046 | 3,088 | 3,044 | 3,076 | +80.5 | +2.7% | 312,400 |
| 2023/10/16 | 3,066 | 3,079 | 2,985 | 2,995.5 | -116.5 | -3.7% | 261,000 |
| 2023/10/13 | 3,150 | 3,151 | 3,107 | 3,112 | -57 | -1.8% | 228,000 |
| 2023/10/12 | 3,128 | 3,169 | 3,110 | 3,169 | +17 | +0.5% | 368,400 |
| 2023/10/11 | 3,213 | 3,223 | 3,119 | 3,152 | -85 | -2.6% | 262,100 |
| 2023/10/10 | 3,154 | 3,239 | 3,149 | 3,237 | +35 | +1.1% | 287,300 |
| 2023/10/06 | 3,202 | 3,228 | 3,195 | 3,202 | -11 | -0.3% | 268,900 |
| 2023/10/05 | 3,166 | 3,213 | 3,130 | 3,213 | +53 | +1.7% | 307,500 |
| 2023/10/04 | 3,150 | 3,197 | 3,140 | 3,160 | -45 | -1.4% | 337,300 |
| 2023/10/03 | 3,214 | 3,250 | 3,190 | 3,205 | +29 | +0.9% | 342,600 |
| 2023/10/02 | 3,271 | 3,278 | 3,176 | 3,176 | -77 | -2.4% | 291,700 |
| 2023/09/29 | 3,262 | 3,267 | 3,225 | 3,253 | -20 | -0.6% | 331,500 |
| 2023/09/28 | 3,296 | 3,296 | 3,216 | 3,273 | -13 | -0.4% | 367,000 |
| 2023/09/27 | 3,279 | 3,291 | 3,235 | 3,286 | -5 | -0.2% | 474,100 |
| 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 |
401～
450
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
