トランザクションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,482 | 1,531 | 1,476 | 1,507 | +50 | +3.4% | 111,500 |
| 2023/01/23 | 1,441 | 1,459 | 1,411 | 1,457 | +26 | +1.8% | 109,000 |
| 2023/01/20 | 1,427 | 1,463 | 1,408 | 1,431 | -3 | -0.2% | 106,100 |
| 2023/01/19 | 1,442 | 1,480 | 1,423 | 1,434 | -23 | -1.6% | 136,700 |
| 2023/01/18 | 1,470 | 1,494 | 1,433 | 1,457 | -6 | -0.4% | 146,200 |
| 2023/01/17 | 1,450 | 1,485 | 1,411 | 1,463 | +39 | +2.7% | 222,800 |
| 2023/01/16 | 1,558 | 1,558 | 1,351 | 1,424 | -73 | -4.9% | 900,400 |
| 2023/01/13 | 1,497 | 1,497 | 1,497 | 1,497 | +300 | +25.1% | 55,000 |
| 2023/01/12 | 1,201 | 1,218 | 1,187 | 1,197 | +5 | +0.4% | 50,600 |
| 2023/01/11 | 1,184 | 1,208 | 1,184 | 1,192 | +9 | +0.8% | 37,600 |
| 2023/01/10 | 1,201 | 1,203 | 1,175 | 1,183 | -12 | -1% | 34,300 |
| 2023/01/06 | 1,172 | 1,201 | 1,170 | 1,195 | +27 | +2.3% | 84,700 |
| 2023/01/05 | 1,174 | 1,178 | 1,158 | 1,168 | -5 | -0.4% | 70,100 |
| 2023/01/04 | 1,210 | 1,210 | 1,156 | 1,173 | -41 | -3.4% | 71,800 |
| 2022/12/30 | 1,199 | 1,231 | 1,193 | 1,214 | +24 | +2% | 37,300 |
| 2022/12/29 | 1,163 | 1,194 | 1,153 | 1,190 | +40 | +3.5% | 39,100 |
| 2022/12/28 | 1,161 | 1,161 | 1,138 | 1,150 | -11 | -0.9% | 61,500 |
| 2022/12/27 | 1,143 | 1,167 | 1,138 | 1,161 | +7 | +0.6% | 55,400 |
| 2022/12/26 | 1,141 | 1,155 | 1,135 | 1,154 | +13 | +1.1% | 39,100 |
| 2022/12/23 | 1,190 | 1,220 | 1,139 | 1,141 | -58 | -4.8% | 61,000 |
| 2022/12/22 | 1,163 | 1,201 | 1,160 | 1,199 | +36 | +3.1% | 46,200 |
| 2022/12/21 | 1,158 | 1,173 | 1,142 | 1,163 | +8 | +0.7% | 45,400 |
| 2022/12/20 | 1,202 | 1,202 | 1,145 | 1,155 | -46 | -3.8% | 66,100 |
| 2022/12/19 | 1,200 | 1,213 | 1,190 | 1,201 | -5 | -0.4% | 48,200 |
| 2022/12/16 | 1,235 | 1,235 | 1,203 | 1,206 | -40 | -3.2% | 43,200 |
| 2022/12/15 | 1,245 | 1,253 | 1,237 | 1,246 | +8 | +0.6% | 20,400 |
| 2022/12/14 | 1,241 | 1,251 | 1,234 | 1,238 | -2 | -0.2% | 16,000 |
| 2022/12/13 | 1,235 | 1,253 | 1,229 | 1,240 | +12 | +1% | 29,900 |
| 2022/12/12 | 1,250 | 1,256 | 1,228 | 1,228 | -27 | -2.2% | 18,300 |
| 2022/12/09 | 1,262 | 1,280 | 1,251 | 1,255 | -15 | -1.2% | 41,900 |
| 2022/12/08 | 1,295 | 1,295 | 1,227 | 1,270 | -42 | -3.2% | 61,200 |
| 2022/12/07 | 1,295 | 1,312 | 1,284 | 1,312 | -3 | -0.2% | 32,700 |
| 2022/12/06 | 1,279 | 1,317 | 1,267 | 1,315 | +47 | +3.7% | 65,800 |
| 2022/12/05 | 1,288 | 1,290 | 1,264 | 1,268 | -40 | -3.1% | 27,400 |
| 2022/12/02 | 1,294 | 1,315 | 1,271 | 1,308 | ±0 | ±0% | 70,700 |
| 2022/12/01 | 1,296 | 1,314 | 1,291 | 1,308 | +22 | +1.7% | 73,000 |
| 2022/11/30 | 1,260 | 1,293 | 1,260 | 1,286 | +29 | +2.3% | 75,300 |
| 2022/11/29 | 1,259 | 1,265 | 1,242 | 1,257 | -4 | -0.3% | 44,300 |
| 2022/11/28 | 1,250 | 1,267 | 1,247 | 1,261 | +11 | +0.9% | 43,800 |
| 2022/11/25 | 1,250 | 1,260 | 1,218 | 1,250 | +25 | +2% | 55,200 |
| 2022/11/24 | 1,209 | 1,230 | 1,209 | 1,225 | +25 | +2.1% | 36,300 |
| 2022/11/22 | 1,185 | 1,208 | 1,185 | 1,200 | +19 | +1.6% | 32,500 |
| 2022/11/21 | 1,200 | 1,203 | 1,177 | 1,181 | -23 | -1.9% | 20,500 |
| 2022/11/18 | 1,202 | 1,209 | 1,193 | 1,204 | +9 | +0.8% | 40,400 |
| 2022/11/17 | 1,174 | 1,204 | 1,174 | 1,195 | +14 | +1.2% | 56,000 |
| 2022/11/16 | 1,171 | 1,184 | 1,165 | 1,181 | -1 | -0.1% | 19,300 |
| 2022/11/15 | 1,168 | 1,187 | 1,165 | 1,182 | +19 | +1.6% | 30,100 |
| 2022/11/14 | 1,170 | 1,176 | 1,157 | 1,163 | -14 | -1.2% | 34,800 |
| 2022/11/11 | 1,180 | 1,186 | 1,163 | 1,177 | +6 | +0.5% | 38,800 |
| 2022/11/10 | 1,140 | 1,173 | 1,133 | 1,171 | +21 | +1.8% | 46,100 |
451～
500
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「トランザクショ」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 |
|---|---|---|---|---|---|---|---|---|
| トランザクショ | 220,700円 | +11.4% | +5.9% | 1.86% | 16.26倍 | 3.51倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
| ＭＴＧ | 190,100円 | +11.3% | +14.6% | 0.79% | 22.61倍 | 1.66倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| 広済堂ＨＤ | 50,700円 | +12.0% | +45.9% | 2.51% | 13.94倍 | 1.53倍 |
|
印刷祖業。求人・人材併営。都内６火葬場・総合斎場保有の東京博善が稼ぎ頭。葬儀運営に進出 |
| フラベッドＨ | 124,000円 | +3.1% | +3.1% | 3.15% | 14.28倍 | 1.11倍 |
|
フランスベッドと同メディカルサービス統合。介護中心に高齢者市場深耕。家具は中高級路線 |
| 三井松島 | 363,000円 | -22.6% | -77.3% | 2.75% | 6.78倍 | 0.66倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
市場注目の銘柄
チャート関連のコラム
