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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,140 | 1,173 | 1,133 | 1,171 | +21 | +1.8% | 46,100 |
| 2022/11/09 | 1,150 | 1,169 | 1,149 | 1,150 | +14 | +1.2% | 50,500 |
| 2022/11/08 | 1,090 | 1,143 | 1,090 | 1,136 | +46 | +4.2% | 52,200 |
| 2022/11/07 | 1,060 | 1,091 | 1,060 | 1,090 | +1 | +0.1% | 22,800 |
| 2022/11/04 | 1,066 | 1,095 | 1,066 | 1,089 | +5 | +0.5% | 49,000 |
| 2022/11/02 | 1,095 | 1,099 | 1,073 | 1,084 | -21 | -1.9% | 119,000 |
| 2022/11/01 | 1,120 | 1,132 | 1,097 | 1,105 | -27 | -2.4% | 51,800 |
| 2022/10/31 | 1,100 | 1,141 | 1,087 | 1,132 | +21 | +1.9% | 132,800 |
| 2022/10/28 | 1,027 | 1,115 | 1,025 | 1,111 | +98 | +9.7% | 248,400 |
| 2022/10/27 | 1,057 | 1,057 | 1,009 | 1,013 | -38 | -3.6% | 55,300 |
| 2022/10/26 | 1,024 | 1,057 | 1,024 | 1,051 | +35 | +3.4% | 49,800 |
| 2022/10/25 | 1,019 | 1,033 | 1,012 | 1,016 | +4 | +0.4% | 55,300 |
| 2022/10/24 | 1,036 | 1,037 | 1,003 | 1,012 | -23 | -2.2% | 47,600 |
| 2022/10/21 | 1,045 | 1,054 | 1,033 | 1,035 | -4 | -0.4% | 49,000 |
| 2022/10/20 | 1,029 | 1,039 | 1,020 | 1,039 | +7 | +0.7% | 26,600 |
| 2022/10/19 | 1,038 | 1,046 | 1,031 | 1,032 | -9 | -0.9% | 31,200 |
| 2022/10/18 | 1,040 | 1,060 | 1,037 | 1,041 | +3 | +0.3% | 29,800 |
| 2022/10/17 | 1,035 | 1,050 | 1,027 | 1,038 | -13 | -1.2% | 43,500 |
| 2022/10/14 | 1,083 | 1,089 | 1,041 | 1,051 | +24 | +2.3% | 139,100 |
| 2022/10/13 | 1,044 | 1,047 | 1,021 | 1,027 | -17 | -1.6% | 42,800 |
| 2022/10/12 | 1,035 | 1,052 | 1,032 | 1,044 | +19 | +1.9% | 27,900 |
| 2022/10/11 | 1,038 | 1,047 | 1,025 | 1,025 | -18 | -1.7% | 39,900 |
| 2022/10/07 | 1,067 | 1,067 | 1,041 | 1,043 | -42 | -3.9% | 38,300 |
| 2022/10/06 | 1,097 | 1,107 | 1,078 | 1,085 | +18 | +1.7% | 106,400 |
| 2022/10/05 | 1,076 | 1,087 | 1,056 | 1,067 | -7 | -0.7% | 25,400 |
| 2022/10/04 | 1,063 | 1,080 | 1,063 | 1,074 | +13 | +1.2% | 39,500 |
| 2022/10/03 | 1,049 | 1,061 | 1,037 | 1,061 | -4 | -0.4% | 20,400 |
| 2022/09/30 | 1,062 | 1,068 | 1,049 | 1,065 | -8 | -0.7% | 33,800 |
| 2022/09/29 | 1,065 | 1,084 | 1,054 | 1,073 | +22 | +2.1% | 67,400 |
| 2022/09/28 | 1,040 | 1,052 | 1,029 | 1,051 | -2 | -0.2% | 42,800 |
| 2022/09/27 | 1,049 | 1,072 | 1,049 | 1,053 | +10 | +1% | 35,900 |
| 2022/09/26 | 1,047 | 1,059 | 1,030 | 1,043 | -20 | -1.9% | 35,400 |
| 2022/09/22 | 1,068 | 1,070 | 1,054 | 1,063 | -1 | -0.1% | 18,100 |
| 2022/09/21 | 1,060 | 1,070 | 1,053 | 1,064 | +2 | +0.2% | 20,000 |
| 2022/09/20 | 1,062 | 1,066 | 1,055 | 1,062 | -4 | -0.4% | 13,600 |
| 2022/09/16 | 1,053 | 1,068 | 1,046 | 1,066 | +13 | +1.2% | 28,800 |
| 2022/09/15 | 1,068 | 1,069 | 1,046 | 1,053 | -12 | -1.1% | 18,900 |
| 2022/09/14 | 1,055 | 1,069 | 1,038 | 1,065 | -4 | -0.4% | 33,200 |
| 2022/09/13 | 1,054 | 1,072 | 1,053 | 1,069 | +15 | +1.4% | 19,200 |
| 2022/09/12 | 1,056 | 1,066 | 1,037 | 1,054 | -2 | -0.2% | 31,900 |
| 2022/09/09 | 1,044 | 1,074 | 1,044 | 1,056 | +7 | +0.7% | 48,400 |
| 2022/09/08 | 1,029 | 1,050 | 1,028 | 1,049 | +29 | +2.8% | 31,200 |
| 2022/09/07 | 1,055 | 1,055 | 1,017 | 1,020 | -37 | -3.5% | 35,300 |
| 2022/09/06 | 1,058 | 1,070 | 1,051 | 1,057 | -1 | -0.1% | 29,000 |
| 2022/09/05 | 1,072 | 1,072 | 1,050 | 1,058 | -22 | -2% | 26,300 |
| 2022/09/02 | 1,066 | 1,084 | 1,056 | 1,080 | +28 | +2.7% | 72,200 |
| 2022/09/01 | 1,061 | 1,063 | 1,050 | 1,052 | -14 | -1.3% | 73,900 |
| 2022/08/31 | 1,066 | 1,070 | 1,057 | 1,066 | -9 | -0.8% | 52,500 |
| 2022/08/30 | 1,080 | 1,081 | 1,065 | 1,075 | -40 | -3.6% | 124,600 |
| 2022/08/29 | 1,100 | 1,117 | 1,088 | 1,115 | +2 | +0.2% | 193,100 |
501～
550
件表示中 / 3456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 | 222,200円 | +11.4% | +5.9% | 1.85% | 16.37倍 | 3.53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 | 189,000円 | +11.3% | +14.6% | 0.79% | 22.48倍 | 1.65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 | 52,200円 | +12.0% | +45.9% | 2.44% | 14.36倍 | 1.58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 |
| 三井松島 | 363,500円 | -22.6% | -77.3% | 2.75% | 6.79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 |
| フラベッドＨ | 123,600円 | +3.1% | +3.1% | 3.16% | 14.24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 |
市場注目の銘柄
チャート関連のコラム
