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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,282 | 1,318 | 1,263 | 1,283 | +31 | +2.5% | 82,600 |
| 2021/07/20 | 1,284 | 1,290 | 1,251 | 1,252 | -27 | -2.1% | 64,800 |
| 2021/07/19 | 1,260 | 1,318 | 1,260 | 1,279 | +21 | +1.7% | 115,200 |
| 2021/07/16 | 1,248 | 1,275 | 1,243 | 1,258 | +10 | +0.8% | 69,100 |
| 2021/07/15 | 1,272 | 1,311 | 1,241 | 1,248 | -15 | -1.2% | 80,700 |
| 2021/07/14 | 1,326 | 1,326 | 1,236 | 1,263 | -63 | -4.8% | 121,100 |
| 2021/07/13 | 1,300 | 1,338 | 1,282 | 1,326 | +26 | +2% | 112,900 |
| 2021/07/12 | 1,223 | 1,420 | 1,221 | 1,300 | -51 | -3.8% | 296,800 |
| 2021/07/09 | 1,351 | 1,361 | 1,324 | 1,351 | -8 | -0.6% | 83,000 |
| 2021/07/08 | 1,377 | 1,389 | 1,355 | 1,359 | -16 | -1.2% | 52,800 |
| 2021/07/07 | 1,420 | 1,420 | 1,374 | 1,375 | -63 | -4.4% | 68,400 |
| 2021/07/06 | 1,505 | 1,505 | 1,428 | 1,438 | -74 | -4.9% | 67,600 |
| 2021/07/05 | 1,489 | 1,530 | 1,487 | 1,512 | +23 | +1.5% | 55,800 |
| 2021/07/02 | 1,478 | 1,505 | 1,473 | 1,489 | +7 | +0.5% | 36,400 |
| 2021/07/01 | 1,500 | 1,500 | 1,464 | 1,482 | -25 | -1.7% | 68,000 |
| 2021/06/30 | 1,465 | 1,512 | 1,464 | 1,507 | +42 | +2.9% | 95,000 |
| 2021/06/29 | 1,446 | 1,466 | 1,433 | 1,465 | +11 | +0.8% | 50,600 |
| 2021/06/28 | 1,440 | 1,458 | 1,410 | 1,454 | +8 | +0.6% | 88,300 |
| 2021/06/25 | 1,437 | 1,447 | 1,427 | 1,446 | +18 | +1.3% | 43,700 |
| 2021/06/24 | 1,445 | 1,445 | 1,415 | 1,428 | -29 | -2% | 46,100 |
| 2021/06/23 | 1,410 | 1,460 | 1,410 | 1,457 | +51 | +3.6% | 60,700 |
| 2021/06/22 | 1,380 | 1,415 | 1,378 | 1,406 | +50 | +3.7% | 37,300 |
| 2021/06/21 | 1,358 | 1,358 | 1,301 | 1,356 | -24 | -1.7% | 45,100 |
| 2021/06/18 | 1,385 | 1,391 | 1,376 | 1,380 | -1 | -0.1% | 32,500 |
| 2021/06/17 | 1,384 | 1,395 | 1,381 | 1,381 | -4 | -0.3% | 27,000 |
| 2021/06/16 | 1,385 | 1,389 | 1,364 | 1,385 | -4 | -0.3% | 28,000 |
| 2021/06/15 | 1,403 | 1,403 | 1,385 | 1,389 | -14 | -1% | 30,700 |
| 2021/06/14 | 1,408 | 1,409 | 1,389 | 1,403 | -5 | -0.4% | 28,900 |
| 2021/06/11 | 1,422 | 1,437 | 1,406 | 1,408 | -14 | -1% | 39,600 |
| 2021/06/10 | 1,435 | 1,438 | 1,400 | 1,422 | -10 | -0.7% | 46,500 |
| 2021/06/09 | 1,467 | 1,476 | 1,432 | 1,432 | -33 | -2.3% | 34,300 |
| 2021/06/08 | 1,424 | 1,467 | 1,424 | 1,465 | +50 | +3.5% | 57,800 |
| 2021/06/07 | 1,400 | 1,415 | 1,392 | 1,415 | +27 | +1.9% | 28,600 |
| 2021/06/04 | 1,400 | 1,402 | 1,383 | 1,388 | -16 | -1.1% | 47,600 |
| 2021/06/03 | 1,399 | 1,404 | 1,390 | 1,404 | +17 | +1.2% | 33,400 |
| 2021/06/02 | 1,385 | 1,389 | 1,377 | 1,387 | +2 | +0.1% | 44,200 |
| 2021/06/01 | 1,360 | 1,385 | 1,358 | 1,385 | +20 | +1.5% | 43,000 |
| 2021/05/31 | 1,397 | 1,399 | 1,363 | 1,365 | -10 | -0.7% | 56,400 |
| 2021/05/28 | 1,395 | 1,395 | 1,362 | 1,375 | +10 | +0.7% | 58,400 |
| 2021/05/27 | 1,393 | 1,393 | 1,364 | 1,365 | -32 | -2.3% | 53,200 |
| 2021/05/26 | 1,406 | 1,414 | 1,396 | 1,397 | -9 | -0.6% | 33,100 |
| 2021/05/25 | 1,415 | 1,415 | 1,391 | 1,406 | +3 | +0.2% | 57,800 |
| 2021/05/24 | 1,400 | 1,410 | 1,376 | 1,403 | -8 | -0.6% | 42,800 |
| 2021/05/21 | 1,430 | 1,432 | 1,406 | 1,411 | -11 | -0.8% | 57,900 |
| 2021/05/20 | 1,444 | 1,454 | 1,421 | 1,422 | -11 | -0.8% | 62,300 |
| 2021/05/19 | 1,402 | 1,440 | 1,398 | 1,433 | +31 | +2.2% | 95,500 |
| 2021/05/18 | 1,390 | 1,410 | 1,374 | 1,402 | +22 | +1.6% | 101,700 |
| 2021/05/17 | 1,357 | 1,383 | 1,347 | 1,380 | +25 | +1.8% | 78,000 |
| 2021/05/14 | 1,360 | 1,370 | 1,340 | 1,355 | +31 | +2.3% | 49,600 |
| 2021/05/13 | 1,323 | 1,351 | 1,313 | 1,324 | -1 | -0.1% | 77,800 |
1001～
1050
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
