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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,970 | 1,975 | 1,929 | 1,950 | -7 | -0.4% | 41,200 |
| 2024/09/05 | 1,931 | 1,979 | 1,931 | 1,957 | +8 | +0.4% | 46,400 |
| 2024/09/04 | 1,924 | 1,956 | 1,924 | 1,949 | +15 | +0.8% | 54,800 |
| 2024/09/03 | 1,900 | 1,934 | 1,896 | 1,934 | +34 | +1.8% | 58,300 |
| 2024/09/02 | 1,937 | 1,937 | 1,884 | 1,900 | -85 | -4.3% | 83,500 |
| 2024/08/30 | 1,892 | 2,025 | 1,892 | 1,985 | +133 | +7.2% | 279,900 |
| 2024/08/29 | 1,896 | 1,904 | 1,844 | 1,852 | -51 | -2.7% | 137,200 |
| 2024/08/28 | 1,910 | 1,930 | 1,887 | 1,903 | -36 | -1.9% | 261,700 |
| 2024/08/27 | 1,909 | 1,949 | 1,905 | 1,939 | +13 | +0.7% | 130,800 |
| 2024/08/26 | 1,851 | 1,950 | 1,851 | 1,926 | +86 | +4.7% | 327,900 |
| 2024/08/23 | 1,875 | 1,875 | 1,803 | 1,840 | -40 | -2.1% | 181,800 |
| 2024/08/22 | 1,854 | 1,899 | 1,845 | 1,880 | -14 | -0.7% | 152,700 |
| 2024/08/21 | 1,888 | 1,905 | 1,878 | 1,894 | +43 | +2.3% | 73,800 |
| 2024/08/20 | 1,818 | 1,858 | 1,810 | 1,851 | +5 | +0.3% | 100,600 |
| 2024/08/19 | 1,858 | 1,898 | 1,845 | 1,846 | +7 | +0.4% | 141,100 |
| 2024/08/16 | 1,815 | 1,851 | 1,805 | 1,839 | +19 | +1% | 101,000 |
| 2024/08/15 | 1,824 | 1,824 | 1,778 | 1,820 | -5 | -0.3% | 90,800 |
| 2024/08/14 | 1,920 | 1,925 | 1,807 | 1,825 | -84 | -4.4% | 197,400 |
| 2024/08/13 | 1,898 | 1,916 | 1,872 | 1,909 | +18 | +1% | 103,300 |
| 2024/08/09 | 1,855 | 1,896 | 1,841 | 1,891 | +29 | +1.6% | 87,700 |
| 2024/08/08 | 1,823 | 1,909 | 1,820 | 1,862 | +22 | +1.2% | 118,300 |
| 2024/08/07 | 1,851 | 1,901 | 1,811 | 1,840 | -51 | -2.7% | 181,700 |
| 2024/08/06 | 1,900 | 1,918 | 1,839 | 1,891 | +52 | +2.8% | 298,300 |
| 2024/08/05 | 1,752 | 1,909 | 1,750 | 1,839 | +53 | +3% | 457,700 |
| 2024/08/02 | 1,816 | 1,838 | 1,786 | 1,786 | -79 | -4.2% | 230,000 |
| 2024/08/01 | 1,792 | 1,867 | 1,776 | 1,865 | +65 | +3.6% | 226,300 |
| 2024/07/31 | 1,759 | 1,800 | 1,713 | 1,800 | +32 | +1.8% | 92,500 |
| 2024/07/30 | 1,764 | 1,785 | 1,763 | 1,768 | -5 | -0.3% | 57,800 |
| 2024/07/29 | 1,794 | 1,794 | 1,750 | 1,773 | +19 | +1.1% | 115,000 |
| 2024/07/26 | 1,745 | 1,767 | 1,721 | 1,754 | +11 | +0.6% | 95,300 |
| 2024/07/25 | 1,730 | 1,776 | 1,712 | 1,743 | +14 | +0.8% | 150,300 |
| 2024/07/24 | 1,707 | 1,744 | 1,706 | 1,729 | +29 | +1.7% | 88,600 |
| 2024/07/23 | 1,709 | 1,721 | 1,694 | 1,700 | +13 | +0.8% | 104,600 |
| 2024/07/22 | 1,672 | 1,700 | 1,670 | 1,687 | +20 | +1.2% | 102,100 |
| 2024/07/19 | 1,716 | 1,730 | 1,667 | 1,667 | -49 | -2.9% | 175,100 |
| 2024/07/18 | 1,667 | 1,765 | 1,660 | 1,716 | +50 | +3% | 162,200 |
| 2024/07/17 | 1,667 | 1,676 | 1,652 | 1,666 | +15 | +0.9% | 108,600 |
| 2024/07/16 | 1,702 | 1,706 | 1,641 | 1,651 | -44 | -2.6% | 226,200 |
| 2024/07/12 | 1,627 | 1,715 | 1,607 | 1,695 | -92 | -5.1% | 404,600 |
| 2024/07/11 | 1,778 | 1,790 | 1,755 | 1,787 | -5 | -0.3% | 122,200 |
| 2024/07/10 | 1,793 | 1,794 | 1,761 | 1,792 | -6 | -0.3% | 71,800 |
| 2024/07/09 | 1,795 | 1,809 | 1,771 | 1,798 | +2 | +0.1% | 88,100 |
| 2024/07/08 | 1,811 | 1,820 | 1,795 | 1,796 | -10 | -0.6% | 41,600 |
| 2024/07/05 | 1,840 | 1,842 | 1,785 | 1,806 | -35 | -1.9% | 84,300 |
| 2024/07/04 | 1,845 | 1,855 | 1,831 | 1,841 | +1 | +0.1% | 33,200 |
| 2024/07/03 | 1,860 | 1,870 | 1,834 | 1,840 | -17 | -0.9% | 50,100 |
| 2024/07/02 | 1,860 | 1,898 | 1,847 | 1,857 | -14 | -0.7% | 83,100 |
| 2024/07/01 | 1,926 | 1,926 | 1,871 | 1,871 | -62 | -3.2% | 37,700 |
| 2024/06/28 | 1,956 | 1,956 | 1,900 | 1,933 | -23 | -1.2% | 54,300 |
| 2024/06/27 | 1,967 | 1,988 | 1,952 | 1,956 | -30 | -1.5% | 36,900 |
51～
100
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 | 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 | 189,300円 | +11.3% | +14.6% | 0.79% | 22.51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 | 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 | 123,100円 | +3.1% | +3.1% | 3.17% | 14.18倍 | 1.10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 | 351,500円 | -22.6% | -77.3% | 2.84% | 6.57倍 | 0.64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
