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 |
|---|---|---|---|---|---|---|---|
| 2010/12/20 | 55.6 | 59.4 | 55.6 | 58.7 | +3.6 | +6.5% | 180,800 |
| 2010/12/17 | 54.5 | 56.8 | 54.4 | 55.1 | +1 | +1.8% | 203,200 |
| 2010/12/16 | 53.8 | 54.3 | 53.1 | 54.1 | +1.1 | +2.1% | 80,000 |
| 2010/12/15 | 54.2 | 54.2 | 52.6 | 53 | -1.2 | -2.2% | 118,400 |
| 2010/12/14 | 52.9 | 54.5 | 52.3 | 54.2 | +1.4 | +2.7% | 153,600 |
| 2010/12/13 | 53.1 | 53.7 | 52.5 | 52.8 | -0.3 | -0.6% | 152,000 |
| 2010/12/10 | 51.6 | 53.1 | 51.4 | 53.1 | +1.1 | +2.1% | 91,200 |
| 2010/12/09 | 50.5 | 52.3 | 50.5 | 52 | +1.7 | +3.4% | 107,200 |
| 2010/12/08 | 50.6 | 51.7 | 49.4 | 50.3 | -1.1 | -2.1% | 168,000 |
| 2010/12/07 | 52.5 | 52.5 | 51.4 | 51.4 | -0.5 | -1% | 52,800 |
| 2010/12/06 | 52.2 | 52.8 | 51.3 | 51.9 | +0.2 | +0.4% | 59,200 |
| 2010/12/03 | 52.1 | 52.1 | 51.4 | 51.7 | +0.2 | +0.4% | 27,200 |
| 2010/12/02 | 51.7 | 52.5 | 51.5 | 51.5 | +0.1 | +0.2% | 27,200 |
| 2010/12/01 | 52.5 | 52.5 | 51.3 | 51.4 | -1.1 | -2.1% | 84,800 |
| 2010/11/30 | 52.7 | 52.8 | 52.2 | 52.5 | -0.3 | -0.6% | 123,200 |
| 2010/11/29 | 52.5 | 53.1 | 52.5 | 52.8 | -0.3 | -0.6% | 70,400 |
| 2010/11/26 | 54.6 | 54.6 | 52.5 | 53.1 | -1.3 | -2.4% | 108,800 |
| 2010/11/25 | 53.1 | 54.4 | 51.9 | 54.4 | +1.3 | +2.4% | 265,600 |
| 2010/11/24 | 52.5 | 54.4 | 52.3 | 53.1 | +0.1 | +0.2% | 91,200 |
| 2010/11/22 | 50.6 | 53 | 50.6 | 53 | +2.7 | +5.4% | 80,000 |
| 2010/11/19 | 50.9 | 50.9 | 50.3 | 50.3 | -0.3 | -0.6% | 32,000 |
| 2010/11/18 | 50.1 | 50.6 | 50 | 50.6 | +0.6 | +1.2% | 41,600 |
| 2010/11/17 | 50 | 50 | 49.8 | 50 | -0.1 | -0.2% | 36,800 |
| 2010/11/16 | 50.1 | 50.2 | 50 | 50.1 | +0.1 | +0.2% | 24,000 |
| 2010/11/15 | 50.8 | 50.9 | 50 | 50 | -0.1 | -0.2% | 60,800 |
| 2010/11/12 | 50.2 | 50.8 | 49.7 | 50.1 | ±0 | ±0% | 204,800 |
| 2010/11/11 | 50.6 | 50.9 | 49.9 | 50.1 | ±0 | ±0% | 64,000 |
| 2010/11/10 | 50.4 | 51.3 | 50 | 50.1 | -0.8 | -1.6% | 116,800 |
| 2010/11/09 | 51.9 | 51.9 | 50.6 | 50.9 | -1 | -1.9% | 17,600 |
| 2010/11/08 | 52.8 | 52.9 | 51.9 | 51.9 | -0.5 | -1% | 19,200 |
| 2010/11/05 | 50.9 | 52.7 | 50.9 | 52.4 | +1.6 | +3.1% | 30,400 |
| 2010/11/04 | 51.8 | 51.8 | 50.5 | 50.8 | -0.1 | -0.2% | 17,600 |
| 2010/11/02 | 50.3 | 52.8 | 50.3 | 50.9 | +0.9 | +1.8% | 20,800 |
| 2010/11/01 | 49.1 | 50.4 | 49 | 50 | +1.1 | +2.2% | 59,200 |
| 2010/10/29 | 50.3 | 50.3 | 48.9 | 48.9 | -2 | -3.9% | 88,000 |
| 2010/10/28 | 52.7 | 52.7 | 50 | 50.9 | -1.5 | -2.9% | 96,000 |
| 2010/10/27 | 53 | 53.1 | 52.4 | 52.4 | -1.3 | -2.4% | 44,800 |
| 2010/10/26 | 53.3 | 53.9 | 52.6 | 53.7 | +0.4 | +0.8% | 89,600 |
| 2010/10/25 | 56.8 | 56.8 | 53.1 | 53.3 | +0.1 | +0.2% | 296,000 |
| 2010/10/22 | 50.2 | 53.2 | 50 | 53.2 | +3.5 | +7% | 155,200 |
| 2010/10/21 | 51.8 | 52.5 | 49.7 | 49.7 | -1.9 | -3.7% | 161,600 |
| 2010/10/20 | 51.3 | 51.9 | 49.1 | 51.6 | +0.3 | +0.6% | 260,800 |
| 2010/10/19 | 51.4 | 51.9 | 50.4 | 51.3 | -1 | -1.9% | 251,200 |
| 2010/10/18 | 55.3 | 55.6 | 51.3 | 52.3 | -3.3 | -5.9% | 324,800 |
| 2010/10/15 | 58.3 | 58.4 | 55.5 | 55.6 | -4 | -6.7% | 419,200 |
| 2010/10/14 | 64 | 64 | 58.2 | 59.6 | -4.4 | -6.9% | 472,000 |
| 2010/10/13 | 62.6 | 67.2 | 62.6 | 64 | +0.7 | +1.1% | 435,200 |
| 2010/10/12 | 80.9 | 80.9 | 63.3 | 63.3 | - | - | 3,264,000 |
3501～
3548
件表示中 / 3548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 | 245,000円 | +11.4% | +5.9% | 1.67% | 18.05倍 | 3.89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 | 156,400円 | +4.7% | +15.0% | 4.16% | 9.62倍 | 1.56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 |
| 広済堂ＨＤ | 50,700円 | +12.0% | +45.9% | 2.51% | 13.66倍 | 1.50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 | 229,800円 | +17.8% | +12.3% | 4.18% | 6.72倍 | 0.91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 |
| ＮＩＳＳＨＡ | 110,900円 | -2.5% | -8.3% | 4.51% | 13.12倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
