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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,040 | 1,049 | 1,015 | 1,019 | -22 | -2.1% | 171,800 |
| 2017/12/05 | 1,052 | 1,054 | 1,022 | 1,041 | -11 | -1% | 149,500 |
| 2017/12/04 | 1,078 | 1,081 | 1,052 | 1,052 | -13 | -1.2% | 81,400 |
| 2017/12/01 | 1,072 | 1,081 | 1,061 | 1,065 | -3 | -0.3% | 100,600 |
| 2017/11/30 | 1,077 | 1,104 | 1,058 | 1,068 | +12 | +1.1% | 207,900 |
| 2017/11/29 | 1,047 | 1,095 | 1,047 | 1,056 | +26 | +2.5% | 260,800 |
| 2017/11/28 | 1,055 | 1,061 | 1,029 | 1,030 | -23 | -2.2% | 139,600 |
| 2017/11/27 | 1,072 | 1,084 | 1,044 | 1,053 | -14 | -1.3% | 168,500 |
| 2017/11/24 | 1,025 | 1,070 | 1,025 | 1,067 | +51 | +5% | 333,400 |
| 2017/11/22 | 1,044 | 1,055 | 1,012 | 1,016 | -28 | -2.7% | 303,500 |
| 2017/11/21 | 1,037 | 1,046 | 1,027 | 1,044 | -4 | -0.4% | 195,900 |
| 2017/11/20 | 1,045 | 1,053 | 1,023 | 1,048 | -3 | -0.3% | 188,200 |
| 2017/11/17 | 1,089 | 1,089 | 1,043 | 1,051 | -25 | -2.3% | 216,200 |
| 2017/11/16 | 1,062 | 1,085 | 1,056 | 1,076 | +10 | +0.9% | 102,400 |
| 2017/11/15 | 1,101 | 1,116 | 1,055 | 1,066 | -44 | -4% | 171,200 |
| 2017/11/14 | 1,098 | 1,156 | 1,097 | 1,110 | +18 | +1.6% | 187,700 |
| 2017/11/13 | 1,118 | 1,118 | 1,092 | 1,092 | -23 | -2.1% | 92,600 |
| 2017/11/10 | 1,114 | 1,125 | 1,102 | 1,115 | ±0 | ±0% | 103,300 |
| 2017/11/09 | 1,147 | 1,148 | 1,100 | 1,115 | -32 | -2.8% | 128,300 |
| 2017/11/08 | 1,146 | 1,152 | 1,129 | 1,147 | +1 | +0.1% | 73,300 |
| 2017/11/07 | 1,131 | 1,153 | 1,125 | 1,146 | +19 | +1.7% | 144,800 |
| 2017/11/06 | 1,156 | 1,162 | 1,123 | 1,127 | -31 | -2.7% | 183,600 |
| 2017/11/02 | 1,191 | 1,198 | 1,151 | 1,158 | -41 | -3.4% | 215,700 |
| 2017/11/01 | 1,233 | 1,233 | 1,191 | 1,199 | -25 | -2% | 275,800 |
| 2017/10/31 | 1,208 | 1,239 | 1,206 | 1,224 | +14 | +1.2% | 271,600 |
| 2017/10/30 | 1,230 | 1,237 | 1,203 | 1,210 | -3 | -0.2% | 274,300 |
| 2017/10/27 | 1,185 | 1,220 | 1,181 | 1,213 | +26 | +2.2% | 643,100 |
| 2017/10/26 | 1,093 | 1,197 | 1,089 | 1,187 | +99 | +9.1% | 1,335,200 |
| 2017/10/25 | 1,050 | 1,088 | 1,045 | 1,088 | +44 | +4.2% | 382,200 |
| 2017/10/24 | 1,062 | 1,062 | 1,033 | 1,044 | -4 | -0.4% | 162,100 |
| 2017/10/23 | 1,079 | 1,085 | 1,039 | 1,048 | -29 | -2.7% | 470,300 |
| 2017/10/20 | 1,049 | 1,097 | 1,048 | 1,077 | +32 | +3.1% | 581,500 |
| 2017/10/19 | 999 | 1,053 | 999 | 1,045 | +49 | +4.9% | 680,700 |
| 2017/10/18 | 994 | 1,001 | 991 | 996 | +4 | +0.4% | 133,700 |
| 2017/10/17 | 999 | 1,000 | 991 | 992 | -10 | -1% | 188,600 |
| 2017/10/16 | 1,026 | 1,026 | 997 | 1,002 | -23 | -2.2% | 359,700 |
| 2017/10/13 | 1,057 | 1,068 | 1,005 | 1,025 | -35 | -3.3% | 454,300 |
| 2017/10/12 | 1,037 | 1,060 | 1,029 | 1,060 | +39 | +3.8% | 259,300 |
| 2017/10/11 | 1,028 | 1,036 | 1,019 | 1,021 | +8 | +0.8% | 154,100 |
| 2017/10/10 | 1,012 | 1,035 | 1,009 | 1,013 | +7 | +0.7% | 157,500 |
| 2017/10/06 | 1,018 | 1,035 | 1,000 | 1,006 | -6 | -0.6% | 208,900 |
| 2017/10/05 | 1,073 | 1,083 | 1,011 | 1,012 | -61 | -5.7% | 366,600 |
| 2017/10/04 | 1,090 | 1,094 | 1,036 | 1,073 | +40 | +3.9% | 706,300 |
| 2017/10/03 | 1,082 | 1,085 | 1,028 | 1,033 | -45 | -4.2% | 261,300 |
| 2017/10/02 | 1,045 | 1,086 | 1,041 | 1,078 | +48 | +4.7% | 335,500 |
| 2017/09/29 | 1,036 | 1,056 | 1,023 | 1,030 | +1 | +0.1% | 147,400 |
| 2017/09/28 | 998 | 1,040 | 994 | 1,029 | +37 | +3.7% | 189,900 |
| 2017/09/27 | 999 | 1,004 | 992 | 992 | +1 | +0.1% | 84,800 |
| 2017/09/26 | 999 | 1,004 | 986 | 991 | -6 | -0.6% | 157,900 |
| 2017/09/25 | 1,001 | 1,012 | 996 | 997 | ±0 | ±0% | 138,400 |
1701～
1750
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 | 224,200円 | +11.4% | +5.9% | 1.83% | 16.52倍 | 3.56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 | 184,700円 | +11.3% | +14.6% | 0.81% | 21.97倍 | 1.61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 | 52,600円 | +12.0% | +45.9% | 2.42% | 14.47倍 | 1.59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 | 364,000円 | -22.6% | -77.3% | 2.75% | 6.80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
