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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 68 | 68.8 | 66.3 | 68.8 | +2.5 | +3.8% | 94,400 |
| 2011/06/01 | 67.2 | 68.4 | 66.3 | 66.3 | ±0 | ±0% | 52,800 |
| 2011/05/31 | 65.9 | 67.5 | 65.9 | 66.3 | +0.7 | +1.1% | 35,200 |
| 2011/05/30 | 66.9 | 66.9 | 64.4 | 65.6 | +0.3 | +0.5% | 14,400 |
| 2011/05/27 | 62.5 | 66.3 | 62.5 | 65.3 | +1.9 | +3% | 28,800 |
| 2011/05/26 | 65.1 | 65.1 | 63.4 | 63.4 | -1 | -1.6% | 11,200 |
| 2011/05/25 | 64.4 | 64.4 | 64.4 | 64.4 | -0.2 | -0.3% | 30,400 |
| 2011/05/24 | 63.8 | 64.6 | 63.3 | 64.6 | +0.8 | +1.3% | 38,400 |
| 2011/05/23 | 63.8 | 63.8 | 63.8 | 63.8 | ±0 | ±0% | 3,200 |
| 2011/05/20 | 64.4 | 64.4 | 63.8 | 63.8 | +1.3 | +2.1% | 6,400 |
| 2011/05/19 | 61.8 | 63.7 | 61.8 | 62.5 | ±0 | ±0% | 19,200 |
| 2011/05/18 | 63.3 | 63.3 | 62.5 | 62.5 | ±0 | ±0% | 3,200 |
| 2011/05/17 | 62.5 | 62.5 | 61.5 | 62.5 | ±0 | ±0% | 28,800 |
| 2011/05/16 | 63.8 | 63.8 | 62.3 | 62.5 | -0.7 | -1.1% | 9,600 |
| 2011/05/13 | 66.5 | 66.5 | 60.7 | 63.2 | -3.7 | -5.5% | 62,400 |
| 2011/05/12 | 66.6 | 68.4 | 66.6 | 66.9 | -2.2 | -3.2% | 40,000 |
| 2011/05/11 | 67.5 | 69.5 | 67.1 | 69.1 | +2 | +3% | 22,400 |
| 2011/05/10 | 68.8 | 68.8 | 67.1 | 67.1 | -1.6 | -2.3% | 28,800 |
| 2011/05/09 | 68.8 | 68.8 | 67.9 | 68.7 | +2.1 | +3.2% | 108,800 |
| 2011/05/06 | 67 | 67.2 | 66.6 | 66.6 | +0.8 | +1.2% | 43,200 |
| 2011/05/02 | 67 | 67 | 65.8 | 65.8 | +0.4 | +0.6% | 48,000 |
| 2011/04/28 | 64.4 | 65.8 | 63.4 | 65.4 | ±0 | ±0% | 27,200 |
| 2011/04/27 | 64.7 | 65.4 | 62.7 | 65.4 | +0.1 | +0.2% | 28,800 |
| 2011/04/26 | 64.4 | 65.3 | 63.8 | 65.3 | +0.9 | +1.4% | 17,600 |
| 2011/04/25 | 67.9 | 67.9 | 64.4 | 64.4 | +0.8 | +1.3% | 84,800 |
| 2011/04/22 | 62.3 | 64.7 | 61.7 | 63.6 | +3.2 | +5.3% | 100,800 |
| 2011/04/21 | 60.1 | 61.3 | 59.4 | 60.4 | +1 | +1.7% | 49,600 |
| 2011/04/20 | 58.1 | 59.4 | 57.2 | 59.4 | +2.3 | +4% | 30,400 |
| 2011/04/19 | 57.6 | 57.6 | 57.1 | 57.1 | ±0 | ±0% | 17,600 |
| 2011/04/18 | 57.9 | 57.9 | 57.1 | 57.1 | -0.8 | -1.4% | 9,600 |
| 2011/04/15 | 57 | 57.9 | 57 | 57.9 | +0.5 | +0.9% | 33,600 |
| 2011/04/14 | 58.1 | 58.1 | 57.4 | 57.4 | -0.7 | -1.2% | 14,400 |
| 2011/04/13 | 57.6 | 58.7 | 57.5 | 58.1 | ±0 | ±0% | 57,600 |
| 2011/04/12 | 57.1 | 60 | 57.1 | 58.1 | +1 | +1.8% | 49,600 |
| 2011/04/11 | 56.9 | 57.1 | 56.6 | 57.1 | ±0 | ±0% | 24,000 |
| 2011/04/08 | 57.1 | 57.1 | 56.6 | 57.1 | +0.8 | +1.4% | 8,000 |
| 2011/04/07 | 56.6 | 56.6 | 56.3 | 56.3 | -0.6 | -1.1% | 41,600 |
| 2011/04/06 | 57.1 | 57.1 | 56.9 | 56.9 | -0.1 | -0.2% | 6,400 |
| 2011/04/05 | 58.1 | 58.1 | 57 | 57 | -0.8 | -1.4% | 12,800 |
| 2011/04/04 | 58.7 | 59.1 | 57.7 | 57.8 | +0.8 | +1.4% | 17,600 |
| 2011/04/01 | 56.8 | 58 | 56.8 | 57 | +0.2 | +0.4% | 16,000 |
| 2011/03/31 | 57.9 | 57.9 | 56.3 | 56.8 | -1.2 | -2.1% | 112,000 |
| 2011/03/30 | 57.8 | 58 | 57.8 | 58 | +0.5 | +0.9% | 4,800 |
| 2011/03/29 | 58.1 | 58.1 | 56.4 | 57.5 | -0.9 | -1.5% | 43,200 |
| 2011/03/28 | 58.1 | 58.4 | 58 | 58.4 | -0.4 | -0.7% | 19,200 |
| 2011/03/25 | 61.3 | 61.3 | 58.8 | 58.8 | ±0 | ±0% | 64,000 |
| 2011/03/24 | 60.1 | 60.1 | 58.8 | 58.8 | -1.3 | -2.2% | 33,600 |
| 2011/03/23 | 62.5 | 62.5 | 59.8 | 60.1 | -1.2 | -2% | 22,400 |
| 2011/03/22 | 61.3 | 61.3 | 58.1 | 61.3 | +9.4 | +18.1% | 134,400 |
| 2011/03/18 | 49.4 | 53.8 | 49.4 | 51.9 | +4 | +8.4% | 94,400 |
3301～
3350
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 | 222,200円 | +11.4% | +5.9% | 1.85% | 16.37倍 | 3.53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 | 189,000円 | +11.3% | +14.6% | 0.79% | 22.48倍 | 1.65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 | 52,200円 | +12.0% | +45.9% | 2.44% | 14.36倍 | 1.58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 | 363,500円 | -22.6% | -77.3% | 2.75% | 6.79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
