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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,768 | 1,824 | 1,755 | 1,803 | +23 | +1.3% | 73,600 |
| 2023/06/19 | 1,777 | 1,794 | 1,751 | 1,780 | +9 | +0.5% | 66,600 |
| 2023/06/16 | 1,717 | 1,773 | 1,717 | 1,771 | +62 | +3.6% | 71,700 |
| 2023/06/15 | 1,746 | 1,781 | 1,704 | 1,709 | -32 | -1.8% | 77,000 |
| 2023/06/14 | 1,740 | 1,766 | 1,725 | 1,741 | +7 | +0.4% | 61,200 |
| 2023/06/13 | 1,700 | 1,742 | 1,692 | 1,734 | +50 | +3% | 63,900 |
| 2023/06/12 | 1,659 | 1,685 | 1,643 | 1,684 | +46 | +2.8% | 75,800 |
| 2023/06/09 | 1,645 | 1,665 | 1,632 | 1,638 | +3 | +0.2% | 81,900 |
| 2023/06/08 | 1,650 | 1,651 | 1,613 | 1,635 | -30 | -1.8% | 57,000 |
| 2023/06/07 | 1,697 | 1,710 | 1,661 | 1,665 | -12 | -0.7% | 58,900 |
| 2023/06/06 | 1,671 | 1,683 | 1,627 | 1,677 | -19 | -1.1% | 107,000 |
| 2023/06/05 | 1,726 | 1,736 | 1,695 | 1,696 | +3 | +0.2% | 32,200 |
| 2023/06/02 | 1,649 | 1,699 | 1,648 | 1,693 | +48 | +2.9% | 49,700 |
| 2023/06/01 | 1,677 | 1,680 | 1,637 | 1,645 | -32 | -1.9% | 51,700 |
| 2023/05/31 | 1,682 | 1,698 | 1,664 | 1,677 | +13 | +0.8% | 67,900 |
| 2023/05/30 | 1,670 | 1,686 | 1,645 | 1,664 | +1 | +0.1% | 42,800 |
| 2023/05/29 | 1,688 | 1,688 | 1,652 | 1,663 | -2 | -0.1% | 36,400 |
| 2023/05/26 | 1,661 | 1,687 | 1,659 | 1,665 | +5 | +0.3% | 38,400 |
| 2023/05/25 | 1,724 | 1,724 | 1,659 | 1,660 | -76 | -4.4% | 104,600 |
| 2023/05/24 | 1,746 | 1,777 | 1,736 | 1,736 | -11 | -0.6% | 51,900 |
| 2023/05/23 | 1,747 | 1,789 | 1,733 | 1,747 | +16 | +0.9% | 87,900 |
| 2023/05/22 | 1,758 | 1,758 | 1,721 | 1,731 | -62 | -3.5% | 54,700 |
| 2023/05/19 | 1,780 | 1,804 | 1,776 | 1,793 | +36 | +2% | 68,800 |
| 2023/05/18 | 1,797 | 1,810 | 1,736 | 1,757 | -56 | -3.1% | 135,100 |
| 2023/05/17 | 1,825 | 1,834 | 1,790 | 1,813 | ±0 | ±0% | 96,100 |
| 2023/05/16 | 1,789 | 1,824 | 1,772 | 1,813 | +35 | +2% | 96,100 |
| 2023/05/15 | 1,788 | 1,821 | 1,773 | 1,778 | +2 | +0.1% | 109,600 |
| 2023/05/12 | 1,755 | 1,803 | 1,737 | 1,776 | +42 | +2.4% | 134,200 |
| 2023/05/11 | 1,772 | 1,772 | 1,725 | 1,734 | -59 | -3.3% | 94,700 |
| 2023/05/10 | 1,789 | 1,806 | 1,775 | 1,793 | +17 | +1% | 120,100 |
| 2023/05/09 | 1,743 | 1,785 | 1,722 | 1,776 | +28 | +1.6% | 105,000 |
| 2023/05/08 | 1,713 | 1,762 | 1,702 | 1,748 | +70 | +4.2% | 130,300 |
| 2023/05/02 | 1,730 | 1,730 | 1,673 | 1,678 | -53 | -3.1% | 88,000 |
| 2023/05/01 | 1,741 | 1,755 | 1,697 | 1,731 | +15 | +0.9% | 60,800 |
| 2023/04/28 | 1,675 | 1,724 | 1,661 | 1,716 | +73 | +4.4% | 145,200 |
| 2023/04/27 | 1,650 | 1,653 | 1,615 | 1,643 | -16 | -1% | 315,300 |
| 2023/04/26 | 1,649 | 1,680 | 1,630 | 1,659 | +9 | +0.5% | 121,900 |
| 2023/04/25 | 1,630 | 1,657 | 1,610 | 1,650 | +41 | +2.5% | 94,800 |
| 2023/04/24 | 1,643 | 1,650 | 1,590 | 1,609 | -58 | -3.5% | 151,300 |
| 2023/04/21 | 1,630 | 1,748 | 1,624 | 1,667 | +43 | +2.6% | 222,600 |
| 2023/04/20 | 1,541 | 1,640 | 1,536 | 1,624 | +88 | +5.7% | 148,300 |
| 2023/04/19 | 1,515 | 1,539 | 1,509 | 1,536 | +26 | +1.7% | 77,400 |
| 2023/04/18 | 1,514 | 1,514 | 1,491 | 1,510 | -12 | -0.8% | 100,600 |
| 2023/04/17 | 1,553 | 1,564 | 1,505 | 1,522 | -19 | -1.2% | 91,700 |
| 2023/04/14 | 1,595 | 1,602 | 1,528 | 1,541 | -64 | -4% | 203,100 |
| 2023/04/13 | 1,637 | 1,809 | 1,591 | 1,605 | +73 | +4.8% | 1,108,500 |
| 2023/04/12 | 1,495 | 1,553 | 1,473 | 1,532 | +36 | +2.4% | 177,500 |
| 2023/04/11 | 1,539 | 1,555 | 1,490 | 1,496 | -43 | -2.8% | 120,100 |
| 2023/04/10 | 1,493 | 1,542 | 1,493 | 1,539 | +76 | +5.2% | 115,400 |
| 2023/04/07 | 1,496 | 1,496 | 1,454 | 1,463 | -33 | -2.2% | 86,000 |
351～
400
件表示中 / 3455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 | 221,000円 | +11.4% | +5.9% | 1.86% | 16.28倍 | 3.51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 | 190,100円 | +11.3% | +14.6% | 0.79% | 22.61倍 | 1.66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 | 50,700円 | +12.0% | +45.9% | 2.51% | 13.94倍 | 1.53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 |
| フラベッドＨ | 124,100円 | +3.1% | +3.1% | 3.14% | 14.30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 |
| 三井松島 | 362,000円 | -22.6% | -77.3% | 2.76% | 6.77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 |
市場注目の銘柄
チャート関連のコラム
