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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 2023/07/13 | 3,132 | 3,224 | 3,123 | 3,207 | +103 | +3.3% | 420,000 |
| 2023/07/12 | 3,106 | 3,131 | 3,070 | 3,104 | +16 | +0.5% | 353,000 |
| 2023/07/11 | 3,089 | 3,117 | 3,071 | 3,088 | +37 | +1.2% | 267,300 |
| 2023/07/10 | 3,100 | 3,104 | 3,037 | 3,051 | -53 | -1.7% | 292,600 |
| 2023/07/07 | 3,090 | 3,137 | 3,048 | 3,104 | +9 | +0.3% | 298,700 |
| 2023/07/06 | 3,057 | 3,106 | 3,049 | 3,095 | -6 | -0.2% | 429,500 |
| 2023/07/05 | 3,044 | 3,102 | 3,024 | 3,101 | +31 | +1% | 306,600 |
| 2023/07/04 | 3,053 | 3,090 | 3,049 | 3,070 | -53 | -1.7% | 319,100 |
| 2023/07/03 | 3,151 | 3,164 | 3,112 | 3,123 | +20 | +0.6% | 190,500 |
| 2023/06/30 | 3,107 | 3,112 | 3,056 | 3,103 | -37 | -1.2% | 406,600 |
| 2023/06/29 | 3,138 | 3,169 | 3,127 | 3,140 | -11 | -0.3% | 329,100 |
| 2023/06/28 | 3,151 | 3,166 | 3,116 | 3,151 | +50 | +1.6% | 457,800 |
| 2023/06/27 | 3,131 | 3,140 | 3,063 | 3,101 | -45 | -1.4% | 351,800 |
| 2023/06/26 | 3,185 | 3,188 | 3,123 | 3,146 | -80 | -2.5% | 266,400 |
| 2023/06/23 | 3,351 | 3,360 | 3,198 | 3,226 | -111 | -3.3% | 295,500 |
| 2023/06/22 | 3,309 | 3,388 | 3,301 | 3,337 | +43 | +1.3% | 302,900 |
| 2023/06/21 | 3,257 | 3,324 | 3,251 | 3,294 | +5 | +0.2% | 327,500 |
| 2023/06/20 | 3,333 | 3,348 | 3,270 | 3,289 | -91 | -2.7% | 362,100 |
| 2023/06/19 | 3,413 | 3,430 | 3,352 | 3,380 | +37 | +1.1% | 261,800 |
| 2023/06/16 | 3,380 | 3,393 | 3,338 | 3,343 | -37 | -1.1% | 861,700 |
| 2023/06/15 | 3,411 | 3,422 | 3,380 | 3,380 | -24 | -0.7% | 290,500 |
| 2023/06/14 | 3,430 | 3,443 | 3,359 | 3,404 | +37 | +1.1% | 564,900 |
| 2023/06/13 | 3,335 | 3,388 | 3,321 | 3,367 | +62 | +1.9% | 471,800 |
| 2023/06/12 | 3,250 | 3,326 | 3,250 | 3,305 | +109 | +3.4% | 400,900 |
| 2023/06/09 | 3,215 | 3,231 | 3,175 | 3,196 | +31 | +1% | 406,800 |
| 2023/06/08 | 3,270 | 3,283 | 3,163 | 3,165 | -89 | -2.7% | 370,200 |
| 2023/06/07 | 3,270 | 3,317 | 3,244 | 3,254 | +42 | +1.3% | 734,300 |
| 2023/06/06 | 3,225 | 3,236 | 3,173 | 3,212 | -60 | -1.8% | 385,500 |
| 2023/06/05 | 3,282 | 3,287 | 3,228 | 3,272 | +32 | +1% | 458,700 |
401～
450
件表示中 / 2517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 | 307,500円 | +8.1% | +22.0% | 2.93% | 17.32倍 | 4.02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 | 329,600円 | +1.7% | - | 0.61% | 52.44倍 | 1.77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 |
| ＧＭＯインター | 142,900円 | +477.1% | +999.9% | 1.27% | 78.34倍 | 75.65倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| リゾートトラス | 140,800円 | +22.4% | +20.6% | 2.13% | 16.85倍 | 2.22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 |
| 大栄環境 | 277,000円 | +9.1% | +2.5% | 1.73% | 19.08倍 | 3.09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 |
市場注目の銘柄
チャート関連のコラム
