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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 43.6 | 48.4 | 43.3 | 47.9 | -1.4 | -2.8% | 192,000 |
| 2011/03/16 | 48.2 | 55.5 | 46.6 | 49.3 | +1.4 | +2.9% | 148,800 |
| 2011/03/15 | 51.4 | 52.3 | 47.9 | 47.9 | -9.4 | -16.4% | 126,400 |
| 2011/03/14 | 55.4 | 57.3 | 53.6 | 57.3 | -12.2 | -17.6% | 142,400 |
| 2011/03/11 | 71.3 | 71.3 | 68.8 | 69.5 | -2.4 | -3.3% | 30,400 |
| 2011/03/10 | 72.6 | 72.6 | 71.3 | 71.9 | -0.8 | -1.1% | 43,200 |
| 2011/03/09 | 73.9 | 74 | 72.7 | 72.7 | -1.1 | -1.5% | 22,400 |
| 2011/03/08 | 75 | 78.1 | 73.4 | 73.8 | -1.1 | -1.5% | 144,000 |
| 2011/03/07 | 73.6 | 74.9 | 72.1 | 74.9 | +3.8 | +5.3% | 44,800 |
| 2011/03/04 | 73.1 | 73.1 | 71.1 | 71.1 | -1.2 | -1.7% | 36,800 |
| 2011/03/03 | 73.8 | 73.8 | 72.2 | 72.3 | -1.5 | -2% | 14,400 |
| 2011/03/02 | 71.9 | 73.8 | 71.8 | 73.8 | -1.2 | -1.6% | 46,400 |
| 2011/03/01 | 75.6 | 76.3 | 73.3 | 75 | +2 | +2.7% | 86,400 |
| 2011/02/28 | 70 | 73 | 70 | 73 | +3 | +4.3% | 46,400 |
| 2011/02/25 | 70.3 | 71.3 | 70 | 70 | +1.1 | +1.6% | 38,400 |
| 2011/02/24 | 70.2 | 70.3 | 68.8 | 68.9 | -4.2 | -5.7% | 89,600 |
| 2011/02/23 | 72.2 | 74.3 | 71.9 | 73.1 | -1.3 | -1.7% | 139,200 |
| 2011/02/22 | 78 | 78 | 73.7 | 74.4 | -3.7 | -4.7% | 86,400 |
| 2011/02/21 | 77.5 | 78.1 | 76.6 | 78.1 | -1.3 | -1.6% | 56,000 |
| 2011/02/18 | 82.4 | 82.4 | 76.9 | 79.4 | -1.9 | -2.3% | 160,000 |
| 2011/02/17 | 83.8 | 83.8 | 79.4 | 81.3 | -0.6 | -0.7% | 427,200 |
| 2011/02/16 | 71.9 | 81.9 | 70.6 | 81.9 | +11.1 | +15.7% | 356,800 |
| 2011/02/15 | 68 | 70.8 | 67.5 | 70.8 | +2.8 | +4.1% | 73,600 |
| 2011/02/14 | 68.1 | 68.1 | 67.5 | 68 | +3.1 | +4.8% | 132,800 |
| 2011/02/10 | 63.9 | 65 | 63.6 | 64.9 | -0.8 | -1.2% | 84,800 |
| 2011/02/09 | 66.3 | 66.4 | 64.1 | 65.7 | -1.1 | -1.6% | 84,800 |
| 2011/02/08 | 66.3 | 66.8 | 66.1 | 66.8 | +0.7 | +1.1% | 32,000 |
| 2011/02/07 | 67.3 | 67.7 | 65.9 | 66.1 | -1.3 | -1.9% | 51,200 |
| 2011/02/04 | 68.1 | 68.1 | 67.3 | 67.4 | +0.2 | +0.3% | 25,600 |
| 2011/02/03 | 67.5 | 68.3 | 67 | 67.2 | -1.2 | -1.8% | 54,400 |
| 2011/02/02 | 67.3 | 68.4 | 67.2 | 68.4 | +1.3 | +1.9% | 100,800 |
| 2011/02/01 | 66.4 | 67.6 | 66.4 | 67.1 | +1 | +1.5% | 8,000 |
| 2011/01/31 | 65.3 | 67.1 | 65.3 | 66.1 | -1 | -1.5% | 48,000 |
| 2011/01/28 | 67.5 | 67.8 | 65.3 | 67.1 | -0.7 | -1% | 43,200 |
| 2011/01/27 | 68.6 | 68.6 | 66.8 | 67.8 | +3 | +4.6% | 86,400 |
| 2011/01/26 | 63.7 | 64.9 | 63.4 | 64.8 | +0.7 | +1.1% | 56,000 |
| 2011/01/25 | 64.9 | 64.9 | 63.9 | 64.1 | +0.2 | +0.3% | 121,600 |
| 2011/01/24 | 63.5 | 64.2 | 63.5 | 63.9 | +0.4 | +0.6% | 46,400 |
| 2011/01/21 | 63.9 | 63.9 | 63.1 | 63.5 | +0.2 | +0.3% | 80,000 |
| 2011/01/20 | 63.6 | 64.1 | 63.2 | 63.3 | -0.3 | -0.5% | 124,800 |
| 2011/01/19 | 63.1 | 64.3 | 63.1 | 63.6 | +0.5 | +0.8% | 78,400 |
| 2011/01/18 | 62.6 | 63.4 | 62.5 | 63.1 | -0.4 | -0.6% | 158,400 |
| 2011/01/17 | 64.6 | 65.1 | 63.1 | 63.5 | -2.8 | -4.2% | 126,400 |
| 2011/01/14 | 65.8 | 66.9 | 65.6 | 66.3 | -1.2 | -1.8% | 112,000 |
| 2011/01/13 | 73.7 | 73.7 | 67.5 | 67.5 | -4.9 | -6.8% | 185,600 |
| 2011/01/12 | 71.1 | 72.5 | 70.6 | 72.4 | +3.1 | +4.5% | 129,600 |
| 2011/01/11 | 67.5 | 69.3 | 67.4 | 69.3 | +2.4 | +3.6% | 89,600 |
| 2011/01/07 | 68.6 | 68.6 | 66.1 | 66.9 | -2.5 | -3.6% | 112,000 |
| 2011/01/06 | 70.1 | 72.5 | 68.7 | 69.4 | +4.9 | +7.6% | 400,000 |
| 2011/01/05 | 62.6 | 64.5 | 62.5 | 64.5 | +2.1 | +3.4% | 121,600 |
3351～
3400
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
