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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,091 | 1,117 | 1,076 | 1,081 | -21 | -1.9% | 15,500 |
| 2022/06/14 | 1,093 | 1,110 | 1,085 | 1,102 | -9 | -0.8% | 18,700 |
| 2022/06/13 | 1,078 | 1,111 | 1,070 | 1,111 | +10 | +0.9% | 17,700 |
| 2022/06/10 | 1,114 | 1,114 | 1,088 | 1,101 | -16 | -1.4% | 21,000 |
| 2022/06/09 | 1,123 | 1,126 | 1,108 | 1,117 | -10 | -0.9% | 19,500 |
| 2022/06/08 | 1,099 | 1,127 | 1,099 | 1,127 | +30 | +2.7% | 44,100 |
| 2022/06/07 | 1,079 | 1,098 | 1,071 | 1,097 | +10 | +0.9% | 21,300 |
| 2022/06/06 | 1,080 | 1,093 | 1,074 | 1,087 | -18 | -1.6% | 22,800 |
| 2022/06/03 | 1,098 | 1,112 | 1,093 | 1,105 | +25 | +2.3% | 31,400 |
| 2022/06/02 | 1,102 | 1,102 | 1,060 | 1,080 | -35 | -3.1% | 31,100 |
| 2022/06/01 | 1,097 | 1,115 | 1,083 | 1,115 | +17 | +1.5% | 32,500 |
| 2022/05/31 | 1,076 | 1,098 | 1,062 | 1,098 | +33 | +3.1% | 44,400 |
| 2022/05/30 | 1,038 | 1,075 | 1,034 | 1,065 | +34 | +3.3% | 131,900 |
| 2022/05/27 | 1,025 | 1,047 | 1,025 | 1,031 | +6 | +0.6% | 38,100 |
| 2022/05/26 | 1,015 | 1,026 | 1,010 | 1,025 | +14 | +1.4% | 26,700 |
| 2022/05/25 | 1,012 | 1,019 | 995 | 1,011 | +14 | +1.4% | 31,900 |
| 2022/05/24 | 1,042 | 1,042 | 997 | 997 | -48 | -4.6% | 52,500 |
| 2022/05/23 | 1,036 | 1,051 | 1,028 | 1,045 | +21 | +2.1% | 39,000 |
| 2022/05/20 | 1,033 | 1,038 | 1,014 | 1,024 | +4 | +0.4% | 47,700 |
| 2022/05/19 | 1,023 | 1,032 | 1,008 | 1,020 | -23 | -2.2% | 37,400 |
| 2022/05/18 | 1,050 | 1,060 | 1,038 | 1,043 | -5 | -0.5% | 33,900 |
| 2022/05/17 | 1,030 | 1,048 | 1,022 | 1,048 | +25 | +2.4% | 35,500 |
| 2022/05/16 | 1,033 | 1,033 | 1,000 | 1,023 | +1 | +0.1% | 28,000 |
| 2022/05/13 | 1,001 | 1,027 | 1,000 | 1,022 | +25 | +2.5% | 23,400 |
| 2022/05/12 | 990 | 1,002 | 972 | 997 | +1 | +0.1% | 26,000 |
| 2022/05/11 | 981 | 999 | 981 | 996 | +12 | +1.2% | 38,600 |
| 2022/05/10 | 968 | 989 | 949 | 984 | +13 | +1.3% | 35,400 |
| 2022/05/09 | 1,009 | 1,009 | 961 | 971 | -38 | -3.8% | 49,800 |
| 2022/05/06 | 1,034 | 1,034 | 1,000 | 1,009 | -23 | -2.2% | 39,600 |
| 2022/05/02 | 1,036 | 1,045 | 1,021 | 1,032 | -19 | -1.8% | 26,400 |
| 2022/04/28 | 1,013 | 1,061 | 1,006 | 1,051 | +48 | +4.8% | 67,900 |
| 2022/04/27 | 999 | 1,026 | 995 | 1,003 | -10 | -1% | 146,600 |
| 2022/04/26 | 1,018 | 1,019 | 1,006 | 1,013 | -3 | -0.3% | 30,500 |
| 2022/04/25 | 1,032 | 1,032 | 998 | 1,016 | -16 | -1.6% | 35,800 |
| 2022/04/22 | 1,030 | 1,032 | 1,009 | 1,032 | -9 | -0.9% | 30,700 |
| 2022/04/21 | 1,077 | 1,078 | 1,037 | 1,041 | -38 | -3.5% | 46,700 |
| 2022/04/20 | 1,078 | 1,080 | 1,041 | 1,079 | +1 | +0.1% | 41,900 |
| 2022/04/19 | 1,070 | 1,088 | 1,055 | 1,078 | +13 | +1.2% | 45,200 |
| 2022/04/18 | 1,045 | 1,065 | 1,022 | 1,065 | +8 | +0.8% | 64,100 |
| 2022/04/15 | 1,026 | 1,057 | 1,015 | 1,057 | +31 | +3% | 62,200 |
| 2022/04/14 | 999 | 1,029 | 993 | 1,026 | +28 | +2.8% | 38,300 |
| 2022/04/13 | 996 | 1,006 | 988 | 998 | -2 | -0.2% | 34,400 |
| 2022/04/12 | 991 | 1,013 | 974 | 1,000 | -6 | -0.6% | 23,200 |
| 2022/04/11 | 1,015 | 1,026 | 1,004 | 1,006 | -8 | -0.8% | 31,700 |
| 2022/04/08 | 1,027 | 1,031 | 997 | 1,014 | +19 | +1.9% | 55,500 |
| 2022/04/07 | 1,002 | 1,005 | 979 | 995 | -17 | -1.7% | 30,800 |
| 2022/04/06 | 1,035 | 1,035 | 1,012 | 1,012 | -19 | -1.8% | 27,800 |
| 2022/04/05 | 1,025 | 1,036 | 1,014 | 1,031 | +12 | +1.2% | 23,900 |
| 2022/04/04 | 1,013 | 1,019 | 999 | 1,019 | +14 | +1.4% | 23,700 |
| 2022/04/01 | 989 | 1,006 | 981 | 1,005 | +11 | +1.1% | 28,900 |
601～
650
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
