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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,262 | 1,262 | 1,215 | 1,226 | -22 | -1.8% | 366,800 |
| 2017/07/10 | 1,351 | 1,353 | 1,213 | 1,248 | -101 | -7.5% | 892,600 |
| 2017/07/07 | 1,353 | 1,353 | 1,294 | 1,349 | +3 | +0.2% | 314,900 |
| 2017/07/06 | 1,350 | 1,382 | 1,317 | 1,346 | +13 | +1% | 408,900 |
| 2017/07/05 | 1,371 | 1,371 | 1,313 | 1,333 | -28 | -2.1% | 279,300 |
| 2017/07/04 | 1,343 | 1,399 | 1,333 | 1,361 | +18 | +1.3% | 355,800 |
| 2017/07/03 | 1,329 | 1,389 | 1,325 | 1,343 | +35 | +2.7% | 379,100 |
| 2017/06/30 | 1,290 | 1,325 | 1,239 | 1,308 | -7 | -0.5% | 512,000 |
| 2017/06/29 | 1,350 | 1,379 | 1,304 | 1,315 | +27 | +2.1% | 605,000 |
| 2017/06/28 | 1,166 | 1,367 | 1,166 | 1,288 | +122 | +10.5% | 1,204,200 |
| 2017/06/27 | 1,198 | 1,198 | 1,163 | 1,166 | -37 | -3.1% | 170,500 |
| 2017/06/26 | 1,131 | 1,218 | 1,126 | 1,203 | +82 | +7.3% | 391,300 |
| 2017/06/23 | 1,139 | 1,139 | 1,110 | 1,121 | -8 | -0.7% | 68,300 |
| 2017/06/22 | 1,138 | 1,142 | 1,126 | 1,129 | -1 | -0.1% | 53,200 |
| 2017/06/21 | 1,113 | 1,147 | 1,113 | 1,130 | +4 | +0.4% | 79,600 |
| 2017/06/20 | 1,124 | 1,138 | 1,114 | 1,126 | +23 | +2.1% | 111,100 |
| 2017/06/19 | 1,110 | 1,126 | 1,085 | 1,103 | -10 | -0.9% | 111,500 |
| 2017/06/16 | 1,132 | 1,145 | 1,083 | 1,113 | -10 | -0.9% | 196,100 |
| 2017/06/15 | 1,083 | 1,155 | 1,083 | 1,123 | +40 | +3.7% | 318,200 |
| 2017/06/14 | 1,064 | 1,105 | 1,064 | 1,083 | +29 | +2.8% | 151,800 |
| 2017/06/13 | 1,018 | 1,070 | 1,006 | 1,054 | +36 | +3.5% | 121,100 |
| 2017/06/12 | 1,057 | 1,057 | 1,012 | 1,018 | -42 | -4% | 205,700 |
| 2017/06/09 | 1,090 | 1,094 | 1,058 | 1,060 | -37 | -3.4% | 247,500 |
| 2017/06/08 | 1,110 | 1,132 | 1,095 | 1,097 | -12 | -1.1% | 108,800 |
| 2017/06/07 | 1,099 | 1,138 | 1,096 | 1,109 | +8 | +0.7% | 102,500 |
| 2017/06/06 | 1,114 | 1,123 | 1,095 | 1,101 | -18 | -1.6% | 102,300 |
| 2017/06/05 | 1,089 | 1,140 | 1,082 | 1,119 | +19 | +1.7% | 153,100 |
| 2017/06/02 | 1,163 | 1,163 | 1,099 | 1,100 | -33 | -2.9% | 180,900 |
| 2017/06/01 | 1,144 | 1,152 | 1,107 | 1,133 | -8 | -0.7% | 196,600 |
| 2017/05/31 | 1,135 | 1,173 | 1,125 | 1,141 | +6 | +0.5% | 190,500 |
| 2017/05/30 | 1,181 | 1,187 | 1,118 | 1,135 | -28 | -2.4% | 146,000 |
| 2017/05/29 | 1,147 | 1,180 | 1,144 | 1,163 | +42 | +3.7% | 252,700 |
| 2017/05/26 | 1,125 | 1,163 | 1,101 | 1,121 | +50 | +4.7% | 418,100 |
| 2017/05/25 | 1,123 | 1,129 | 1,071 | 1,071 | -54 | -4.8% | 263,700 |
| 2017/05/24 | 1,100 | 1,131 | 1,083 | 1,125 | +53 | +4.9% | 380,800 |
| 2017/05/23 | 1,046 | 1,098 | 1,044 | 1,072 | +10 | +0.9% | 218,500 |
| 2017/05/22 | 1,035 | 1,083 | 1,034 | 1,062 | +36 | +3.5% | 360,900 |
| 2017/05/19 | 981 | 1,035 | 981 | 1,026 | +55 | +5.7% | 370,700 |
| 2017/05/18 | 931 | 982 | 931 | 971 | +12 | +1.3% | 159,200 |
| 2017/05/17 | 992 | 997 | 944 | 959 | -37 | -3.7% | 363,600 |
| 2017/05/16 | 1,003 | 1,013 | 995 | 996 | -6 | -0.6% | 118,100 |
| 2017/05/15 | 1,010 | 1,018 | 991 | 1,002 | -8 | -0.8% | 186,500 |
| 2017/05/12 | 989 | 1,027 | 983 | 1,010 | +35 | +3.6% | 356,900 |
| 2017/05/11 | 996 | 996 | 959 | 975 | -1 | -0.1% | 138,300 |
| 2017/05/10 | 932 | 979 | 932 | 976 | +46 | +4.9% | 244,500 |
| 2017/05/09 | 949 | 949 | 930 | 930 | -11 | -1.2% | 95,200 |
| 2017/05/08 | 936 | 951 | 931 | 941 | +13 | +1.4% | 143,300 |
| 2017/05/02 | 941 | 944 | 921 | 928 | -16 | -1.7% | 128,400 |
| 2017/05/01 | 941 | 968 | 921 | 944 | +1 | +0.1% | 123,400 |
| 2017/04/28 | 969 | 970 | 934 | 943 | -24 | -2.5% | 131,100 |
1801～
1850
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 | 226,300円 | +11.4% | +5.9% | 1.81% | 16.67倍 | 3.60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 | 182,000円 | +11.3% | +14.6% | 0.82% | 21.65倍 | 1.59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 | 53,100円 | +12.0% | +45.9% | 2.40% | 14.61倍 | 1.61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 | 362,500円 | -22.6% | -77.3% | 2.76% | 6.77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 | 123,500円 | +3.1% | +3.1% | 3.16% | 14.23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
