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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 2,005 | 2,005 | 1,954 | 1,979 | -23 | -1.1% | 33,700 |
| 2024/06/21 | 1,996 | 2,036 | 1,988 | 2,002 | +12 | +0.6% | 83,700 |
| 2024/06/20 | 1,953 | 1,990 | 1,950 | 1,990 | +37 | +1.9% | 46,800 |
| 2024/06/19 | 1,948 | 1,970 | 1,941 | 1,953 | +5 | +0.3% | 24,100 |
| 2024/06/18 | 1,950 | 1,966 | 1,942 | 1,948 | +13 | +0.7% | 21,200 |
| 2024/06/17 | 1,980 | 1,980 | 1,888 | 1,935 | -50 | -2.5% | 43,600 |
| 2024/06/14 | 1,910 | 1,985 | 1,910 | 1,985 | +69 | +3.6% | 59,700 |
| 2024/06/13 | 1,917 | 1,939 | 1,910 | 1,916 | -6 | -0.3% | 22,400 |
| 2024/06/12 | 1,931 | 1,934 | 1,911 | 1,922 | +5 | +0.3% | 15,300 |
| 2024/06/11 | 1,921 | 1,935 | 1,908 | 1,917 | -1 | -0.1% | 20,200 |
| 2024/06/10 | 1,901 | 1,943 | 1,901 | 1,918 | +20 | +1.1% | 23,600 |
| 2024/06/07 | 1,916 | 1,916 | 1,890 | 1,898 | -18 | -0.9% | 30,500 |
| 2024/06/06 | 1,933 | 1,933 | 1,894 | 1,916 | +6 | +0.3% | 25,600 |
| 2024/06/05 | 1,890 | 1,915 | 1,882 | 1,910 | +29 | +1.5% | 27,700 |
| 2024/06/04 | 1,878 | 1,899 | 1,872 | 1,881 | +12 | +0.6% | 40,800 |
| 2024/06/03 | 1,862 | 1,892 | 1,857 | 1,869 | -3 | -0.2% | 38,800 |
| 2024/05/31 | 1,865 | 1,875 | 1,840 | 1,872 | +10 | +0.5% | 39,300 |
| 2024/05/30 | 1,816 | 1,862 | 1,801 | 1,862 | +38 | +2.1% | 24,200 |
| 2024/05/29 | 1,870 | 1,870 | 1,817 | 1,824 | -32 | -1.7% | 50,600 |
| 2024/05/28 | 1,869 | 1,900 | 1,849 | 1,856 | -1 | -0.1% | 35,500 |
| 2024/05/27 | 1,830 | 1,861 | 1,824 | 1,857 | +34 | +1.9% | 53,800 |
| 2024/05/24 | 1,893 | 1,903 | 1,815 | 1,823 | -99 | -5.2% | 84,800 |
| 2024/05/23 | 1,893 | 1,928 | 1,867 | 1,922 | +29 | +1.5% | 42,500 |
| 2024/05/22 | 1,935 | 1,953 | 1,891 | 1,893 | -44 | -2.3% | 54,100 |
| 2024/05/21 | 1,966 | 1,968 | 1,937 | 1,937 | -8 | -0.4% | 39,800 |
| 2024/05/20 | 1,935 | 1,950 | 1,911 | 1,945 | +17 | +0.9% | 70,300 |
| 2024/05/17 | 1,879 | 1,931 | 1,873 | 1,928 | +28 | +1.5% | 37,200 |
| 2024/05/16 | 1,880 | 1,900 | 1,870 | 1,900 | +24 | +1.3% | 41,200 |
| 2024/05/15 | 1,899 | 1,899 | 1,865 | 1,876 | -3 | -0.2% | 29,900 |
| 2024/05/14 | 1,885 | 1,889 | 1,861 | 1,879 | -11 | -0.6% | 36,100 |
| 2024/05/13 | 1,848 | 1,893 | 1,840 | 1,890 | +42 | +2.3% | 44,100 |
| 2024/05/10 | 1,860 | 1,867 | 1,836 | 1,848 | -1 | -0.1% | 47,000 |
| 2024/05/09 | 1,827 | 1,861 | 1,827 | 1,849 | +22 | +1.2% | 38,100 |
| 2024/05/08 | 1,803 | 1,839 | 1,803 | 1,827 | +6 | +0.3% | 51,500 |
| 2024/05/07 | 1,800 | 1,841 | 1,794 | 1,821 | +26 | +1.4% | 52,500 |
| 2024/05/02 | 1,817 | 1,825 | 1,794 | 1,795 | -11 | -0.6% | 48,200 |
| 2024/05/01 | 1,806 | 1,847 | 1,806 | 1,806 | +16 | +0.9% | 76,500 |
| 2024/04/30 | 1,813 | 1,826 | 1,772 | 1,790 | -14 | -0.8% | 83,000 |
| 2024/04/26 | 1,840 | 1,840 | 1,786 | 1,804 | -39 | -2.1% | 154,000 |
| 2024/04/25 | 1,942 | 1,942 | 1,843 | 1,843 | -92 | -4.8% | 124,300 |
| 2024/04/24 | 1,915 | 1,958 | 1,910 | 1,935 | +20 | +1% | 157,200 |
| 2024/04/23 | 1,901 | 1,930 | 1,894 | 1,915 | +87 | +4.8% | 219,200 |
| 2024/04/22 | 1,750 | 1,835 | 1,726 | 1,828 | +158 | +9.5% | 275,400 |
| 2024/04/19 | 1,720 | 1,730 | 1,670 | 1,670 | -52 | -3% | 101,400 |
| 2024/04/18 | 1,739 | 1,761 | 1,703 | 1,722 | +21 | +1.2% | 119,800 |
| 2024/04/17 | 1,786 | 1,815 | 1,701 | 1,701 | -75 | -4.2% | 211,500 |
| 2024/04/16 | 1,942 | 1,942 | 1,773 | 1,776 | -194 | -9.8% | 271,000 |
| 2024/04/15 | 2,036 | 2,041 | 1,960 | 1,970 | -146 | -6.9% | 192,900 |
| 2024/04/12 | 2,131 | 2,140 | 2,091 | 2,116 | -8 | -0.4% | 70,200 |
| 2024/04/11 | 2,140 | 2,150 | 2,103 | 2,124 | -28 | -1.3% | 42,100 |
201～
250
件表示中 / 3553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 | 265,300円 | +11.4% | +5.9% | 2.07% | 19.54倍 | 4.02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 | 164,500円 | +4.7% | +15.0% | 3.95% | 10.12倍 | 1.64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 |
| ローランド | 310,500円 | +1.5% | +15.3% | 5.48% | 11.27倍 | 1.75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 |
| 広済堂ＨＤ | 49,200円 | +12.0% | +45.9% | 2.59% | 13.26倍 | 1.45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 | 242,000円 | +17.8% | +12.3% | 3.97% | 7.08倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
