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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 2,281 | 2,309 | 2,256 | 2,256 | -25 | -1.1% | 33,800 |
| 2024/11/11 | 2,271 | 2,284 | 2,230 | 2,281 | -32 | -1.4% | 57,600 |
| 2024/11/08 | 2,330 | 2,346 | 2,313 | 2,313 | -5 | -0.2% | 45,300 |
| 2024/11/07 | 2,404 | 2,410 | 2,306 | 2,318 | -77 | -3.2% | 107,100 |
| 2024/11/06 | 2,403 | 2,415 | 2,379 | 2,395 | -15 | -0.6% | 34,700 |
| 2024/11/05 | 2,420 | 2,423 | 2,372 | 2,410 | -7 | -0.3% | 41,300 |
| 2024/11/01 | 2,471 | 2,497 | 2,417 | 2,417 | -51 | -2.1% | 36,100 |
| 2024/10/31 | 2,449 | 2,476 | 2,429 | 2,468 | +39 | +1.6% | 62,500 |
| 2024/10/30 | 2,477 | 2,477 | 2,426 | 2,429 | -82 | -3.3% | 104,900 |
| 2024/10/29 | 2,530 | 2,540 | 2,500 | 2,511 | -3 | -0.1% | 27,800 |
| 2024/10/28 | 2,469 | 2,518 | 2,451 | 2,514 | -5 | -0.2% | 54,800 |
| 2024/10/25 | 2,550 | 2,566 | 2,466 | 2,519 | +8 | +0.3% | 59,700 |
| 2024/10/24 | 2,484 | 2,528 | 2,484 | 2,511 | +32 | +1.3% | 66,200 |
| 2024/10/23 | 2,470 | 2,496 | 2,462 | 2,479 | -1 | ±0% | 51,600 |
| 2024/10/22 | 2,566 | 2,570 | 2,469 | 2,480 | -136 | -5.2% | 105,700 |
| 2024/10/21 | 2,500 | 2,619 | 2,500 | 2,616 | +146 | +5.9% | 125,300 |
| 2024/10/18 | 2,428 | 2,489 | 2,426 | 2,470 | -8 | -0.3% | 70,900 |
| 2024/10/17 | 2,506 | 2,510 | 2,401 | 2,478 | -60 | -2.4% | 241,600 |
| 2024/10/16 | 2,395 | 2,577 | 2,395 | 2,538 | +253 | +11.1% | 359,500 |
| 2024/10/15 | 2,294 | 2,298 | 2,256 | 2,285 | -9 | -0.4% | 86,600 |
| 2024/10/11 | 2,295 | 2,298 | 2,271 | 2,294 | -3 | -0.1% | 30,100 |
| 2024/10/10 | 2,320 | 2,320 | 2,277 | 2,297 | -24 | -1% | 30,600 |
| 2024/10/09 | 2,297 | 2,328 | 2,277 | 2,321 | +30 | +1.3% | 53,100 |
| 2024/10/08 | 2,246 | 2,322 | 2,246 | 2,291 | +62 | +2.8% | 89,700 |
| 2024/10/07 | 2,240 | 2,248 | 2,219 | 2,229 | -18 | -0.8% | 47,700 |
| 2024/10/04 | 2,216 | 2,270 | 2,216 | 2,247 | +16 | +0.7% | 26,400 |
| 2024/10/03 | 2,250 | 2,260 | 2,196 | 2,231 | +55 | +2.5% | 53,600 |
| 2024/10/02 | 2,253 | 2,253 | 2,158 | 2,176 | -87 | -3.8% | 76,300 |
| 2024/10/01 | 2,280 | 2,343 | 2,247 | 2,263 | -67 | -2.9% | 54,500 |
| 2024/09/30 | 2,294 | 2,351 | 2,287 | 2,330 | +36 | +1.6% | 98,400 |
| 2024/09/27 | 2,322 | 2,355 | 2,287 | 2,294 | -15 | -0.6% | 45,900 |
| 2024/09/26 | 2,279 | 2,317 | 2,249 | 2,309 | +51 | +2.3% | 65,500 |
| 2024/09/25 | 2,208 | 2,282 | 2,208 | 2,258 | +65 | +3% | 61,400 |
| 2024/09/24 | 2,200 | 2,226 | 2,172 | 2,193 | -13 | -0.6% | 68,300 |
| 2024/09/20 | 2,225 | 2,226 | 2,163 | 2,206 | -42 | -1.9% | 129,300 |
| 2024/09/19 | 2,212 | 2,254 | 2,188 | 2,248 | +41 | +1.9% | 48,300 |
| 2024/09/18 | 2,173 | 2,207 | 2,173 | 2,207 | +7 | +0.3% | 52,400 |
| 2024/09/17 | 2,180 | 2,229 | 2,160 | 2,200 | +91 | +4.3% | 138,800 |
| 2024/09/13 | 2,080 | 2,118 | 2,074 | 2,109 | +24 | +1.2% | 62,600 |
| 2024/09/12 | 2,014 | 2,085 | 2,014 | 2,085 | +75 | +3.7% | 63,500 |
| 2024/09/11 | 2,050 | 2,067 | 1,999 | 2,010 | -25 | -1.2% | 94,100 |
| 2024/09/10 | 2,035 | 2,040 | 2,000 | 2,035 | +2 | +0.1% | 54,000 |
| 2024/09/09 | 1,945 | 2,040 | 1,945 | 2,033 | +83 | +4.3% | 146,600 |
| 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 |
101～
150
件表示中 / 3548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 | 245,000円 | +11.4% | +5.9% | 1.67% | 18.05倍 | 3.89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 |
| イトーキ | 156,400円 | +4.7% | +15.0% | 4.16% | 9.62倍 | 1.56倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
| 広済堂ＨＤ | 50,700円 | +12.0% | +45.9% | 2.51% | 13.66倍 | 1.50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 |
| フルヤ金属 | 229,800円 | +17.8% | +12.3% | 4.18% | 6.72倍 | 0.91倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
| ＮＩＳＳＨＡ | 110,900円 | -2.5% | -8.3% | 4.51% | 13.12倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
