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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,069 | 1,088 | 1,060 | 1,061 | +3 | +0.3% | 137,300 |
| 2017/08/22 | 1,044 | 1,062 | 1,044 | 1,058 | +14 | +1.3% | 132,700 |
| 2017/08/21 | 1,048 | 1,058 | 1,035 | 1,044 | -4 | -0.4% | 107,400 |
| 2017/08/18 | 1,052 | 1,075 | 1,046 | 1,048 | -24 | -2.2% | 192,600 |
| 2017/08/17 | 1,060 | 1,077 | 1,042 | 1,072 | +10 | +0.9% | 144,400 |
| 2017/08/16 | 1,037 | 1,066 | 1,029 | 1,062 | +25 | +2.4% | 173,000 |
| 2017/08/15 | 1,031 | 1,042 | 1,021 | 1,037 | +9 | +0.9% | 170,900 |
| 2017/08/14 | 1,000 | 1,034 | 995 | 1,028 | +9 | +0.9% | 163,300 |
| 2017/08/10 | 1,024 | 1,028 | 1,012 | 1,019 | +11 | +1.1% | 127,200 |
| 2017/08/09 | 1,025 | 1,027 | 991 | 1,008 | -14 | -1.4% | 335,800 |
| 2017/08/08 | 1,024 | 1,034 | 1,018 | 1,022 | -2 | -0.2% | 237,900 |
| 2017/08/07 | 1,059 | 1,059 | 1,023 | 1,024 | -23 | -2.2% | 249,900 |
| 2017/08/04 | 1,036 | 1,060 | 1,026 | 1,047 | +11 | +1.1% | 234,700 |
| 2017/08/03 | 1,090 | 1,093 | 1,027 | 1,036 | -57 | -5.2% | 572,900 |
| 2017/08/02 | 1,100 | 1,121 | 1,093 | 1,093 | -12 | -1.1% | 264,400 |
| 2017/08/01 | 1,150 | 1,153 | 1,096 | 1,105 | -39 | -3.4% | 342,000 |
| 2017/07/31 | 1,151 | 1,184 | 1,142 | 1,144 | -7 | -0.6% | 271,200 |
| 2017/07/28 | 1,152 | 1,154 | 1,140 | 1,151 | -5 | -0.4% | 137,800 |
| 2017/07/27 | 1,178 | 1,187 | 1,151 | 1,156 | -25 | -2.1% | 247,700 |
| 2017/07/26 | 1,190 | 1,193 | 1,178 | 1,181 | -7 | -0.6% | 190,700 |
| 2017/07/25 | 1,185 | 1,205 | 1,183 | 1,188 | +19 | +1.6% | 353,500 |
| 2017/07/24 | 1,175 | 1,184 | 1,164 | 1,169 | -2 | -0.2% | 201,500 |
| 2017/07/21 | 1,165 | 1,179 | 1,151 | 1,171 | +1 | +0.1% | 254,900 |
| 2017/07/20 | 1,119 | 1,184 | 1,115 | 1,170 | +51 | +4.6% | 616,000 |
| 2017/07/19 | 1,108 | 1,126 | 1,095 | 1,119 | +10 | +0.9% | 401,100 |
| 2017/07/18 | 1,131 | 1,131 | 1,098 | 1,109 | -17 | -1.5% | 408,900 |
| 2017/07/14 | 1,145 | 1,151 | 1,112 | 1,126 | -32 | -2.8% | 469,100 |
| 2017/07/13 | 1,174 | 1,192 | 1,151 | 1,158 | -4 | -0.3% | 380,500 |
| 2017/07/12 | 1,218 | 1,218 | 1,150 | 1,162 | -64 | -5.2% | 720,100 |
| 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 |
1951～
2000
件表示中 / 3635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 | 246,400円 | +11.4% | +5.9% | 2.23% | 17.77倍 | 3.66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 | 331,500円 | -2.6% | -8.5% | 5.13% | 15.32倍 | 2.20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 | 639,000円 | +8.1% | -4.1% | 3.60% | 8.67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 | 131,700円 | -2.5% | -26.0% | 3.80% | 24.95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 | 45,600円 | +3.8% | +0.2% | 2.93% | 11.98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
