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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
件表示中 / 3638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 | 248,400円 | +11.4% | +5.9% | 2.21% | 17.92倍 | 3.69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 |
| ローランド | 335,500円 | -2.6% | -8.5% | 5.07% | 15.50倍 | 2.22倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
| 三井松島 | 637,000円 | +8.1% | -4.1% | 3.61% | 8.64倍 | 0.77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 |
| ＮＩＳＳＨＡ | 133,500円 | -2.5% | -26.0% | 3.75% | 25.28倍 | 0.58倍 |
|
祖業の印刷から、タッチパネル製品、蒸着紙・加飾等の産業資材、医療機器の３本柱体制へ移行 |
| 広済堂ＨＤ | 45,400円 | +3.8% | +0.2% | 2.94% | 11.93倍 | 1.37倍 |
|
祖業の印刷から東京博善など都内６火葬場・総合斎場保有・運営が稼ぎ頭。人材・コンサルも |
市場注目の銘柄
チャート関連のコラム
