鉄人化ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/10/21 | 1,035 | 1,037.5 | 1,000 | 1,005 | -38.8 | -3.7% | 69,600 |
| 2004/10/20 | 1,081.3 | 1,081.3 | 1,038.8 | 1,043.8 | -37.5 | -3.5% | 39,200 |
| 2004/10/19 | 1,085 | 1,117.5 | 1,075 | 1,081.3 | -2.5 | -0.2% | 49,600 |
| 2004/10/18 | 1,148.8 | 1,148.8 | 1,081.3 | 1,083.8 | -40 | -3.6% | 67,200 |
| 2004/10/15 | 1,043.8 | 1,137.5 | 1,043.8 | 1,123.8 | +30 | +2.7% | 96,800 |
| 2004/10/14 | 1,122.5 | 1,123.8 | 1,068.8 | 1,093.8 | -36.2 | -3.2% | 62,400 |
| 2004/10/13 | 1,172.5 | 1,200 | 1,128.8 | 1,130 | -42.5 | -3.6% | 108,800 |
| 2004/10/12 | 1,211.3 | 1,212.5 | 1,170 | 1,172.5 | -37.5 | -3.1% | 73,600 |
| 2004/10/08 | 1,208.8 | 1,228.8 | 1,187.5 | 1,210 | -6.3 | -0.5% | 131,200 |
| 2004/10/07 | 1,275 | 1,300 | 1,212.5 | 1,216.3 | -46.2 | -3.7% | 340,800 |
| 2004/10/06 | 1,162.5 | 1,275 | 1,156.3 | 1,262.5 | +62.5 | +5.2% | 352,800 |
| 2004/10/05 | 1,262.5 | 1,287.5 | 1,191.3 | 1,200 | -87.5 | -6.8% | 248,800 |
| 2004/10/04 | 1,350 | 1,362.5 | 1,262.5 | 1,287.5 | +53.7 | +4.4% | 419,200 |
| 2004/10/01 | 1,233.8 | 1,233.8 | 1,213.8 | 1,233.8 | +125 | +11.3% | 132,000 |
| 2004/09/30 | 996.3 | 1,108.8 | 972.5 | 1,108.8 | +125 | +12.7% | 256,000 |
| 2004/09/29 | 1,062.5 | 1,087.5 | 975 | 983.8 | -33.7 | -3.3% | 97,600 |
| 2004/09/28 | 1,125 | 1,125 | 1,005 | 1,017.5 | -111.3 | -9.9% | 131,200 |
| 2004/09/27 | 1,200 | 1,218.8 | 1,125 | 1,128.8 | -71.2 | -5.9% | 154,400 |
| 2004/09/24 | 1,175 | 1,225 | 1,175 | 1,200 | -25 | -2% | 120,000 |
| 2004/09/22 | 1,247.5 | 1,250 | 1,162.5 | 1,225 | -22.5 | -1.8% | 186,400 |
| 2004/09/21 | 1,287.5 | 1,287.5 | 1,236.3 | 1,247.5 | -40 | -3.1% | 108,800 |
| 2004/09/17 | 1,312.5 | 1,387.5 | 1,250 | 1,287.5 | -25 | -1.9% | 432,000 |
| 2004/09/16 | 1,231.3 | 1,362.5 | 1,226.3 | 1,312.5 | +75 | +6.1% | 777,600 |
| 2004/09/15 | 1,250 | 1,312.5 | 1,218.8 | 1,237.5 | -37.5 | -2.9% | 209,600 |
| 2004/09/14 | 1,362.5 | 1,362.5 | 1,250 | 1,275 | -87.5 | -6.4% | 224,800 |
| 2004/09/13 | 1,350 | 1,425 | 1,337.5 | 1,362.5 | +12.5 | +0.9% | 388,000 |
| 2004/09/10 | 1,387.5 | 1,412.5 | 1,337.5 | 1,350 | -37.5 | -2.7% | 292,000 |
| 2004/09/09 | 1,412.5 | 1,450 | 1,375 | 1,387.5 | -37.5 | -2.6% | 228,000 |
| 2004/09/08 | 1,487.5 | 1,525 | 1,412.5 | 1,425 | -12.5 | -0.9% | 603,200 |
| 2004/09/07 | 1,375 | 1,475 | 1,362.5 | 1,437.5 | +75 | +5.5% | 748,800 |
| 2004/09/06 | 1,375 | 1,437.5 | 1,337.5 | 1,362.5 | -25 | -1.8% | 332,000 |
| 2004/09/03 | 1,462.5 | 1,475 | 1,375 | 1,387.5 | -62.5 | -4.3% | 303,200 |
| 2004/09/02 | 1,475 | 1,525 | 1,425 | 1,450 | ±0 | ±0% | 596,800 |
| 2004/09/01 | 1,562.5 | 1,637.5 | 1,450 | 1,450 | -87.5 | -5.7% | 1,338,400 |
| 2004/08/31 | 1,500 | 1,700 | 1,500 | 1,537.5 | +37.5 | +2.5% | 3,191,200 |
| 2004/08/30 | 1,400 | 1,550 | 1,362.5 | 1,500 | +150 | +11.1% | 2,149,600 |
| 2004/08/27 | 1,197.5 | 1,350 | 1,157.5 | 1,350 | +127.5 | +10.4% | 1,311,200 |
| 2004/08/26 | 1,325 | 1,350 | 1,216.3 | 1,222.5 | -77.5 | -6% | 608,000 |
| 2004/08/25 | 1,362.5 | 1,375 | 1,300 | 1,300 | -62.5 | -4.6% | 296,000 |
| 2004/08/24 | 1,425 | 1,450 | 1,337.5 | 1,362.5 | -87.5 | -6% | 449,600 |
| 2004/08/23 | 1,487.5 | 1,512.5 | 1,425 | 1,450 | -25 | -1.7% | 562,400 |
| 2004/08/20 | 1,387.5 | 1,550 | 1,312.5 | 1,475 | +87.5 | +6.3% | 1,154,400 |
| 2004/08/19 | 1,512.5 | 1,550 | 1,387.5 | 1,387.5 | -75 | -5.1% | 815,200 |
| 2004/08/18 | 1,525 | 1,537.5 | 1,287.5 | 1,462.5 | +37.5 | +2.6% | 1,880,800 |
| 2004/08/17 | 1,687.5 | 1,900 | 1,412.5 | 1,425 | -237.5 | -14.3% | 4,922,400 |
| 2004/08/16 | 1,487.5 | 1,662.5 | 1,450 | 1,662.5 | +250 | +17.7% | 2,384,000 |
| 2004/08/13 | 1,312.5 | 1,487.5 | 1,287.5 | 1,412.5 | +125 | +9.7% | 1,788,800 |
| 2004/08/12 | 1,242.5 | 1,287.5 | 1,227.5 | 1,287.5 | +125 | +10.8% | 888,800 |
| 2004/08/11 | 1,375 | 1,412.5 | 1,162.5 | 1,162.5 | -112.5 | -8.8% | 1,660,800 |
| 2004/08/10 | 1,250 | 1,275 | 1,250 | 1,275 | +126.2 | +11% | 429,600 |
5101～
5150
件表示中 / 5170件
類似銘柄と比較する
現在ご覧いただいている「鉄人化ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 鉄人化ＨＤ | 59,700円 | +13.6% | +555.6% | 0.00% | 52.79倍 | 18.80倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
| 共同ＰＲ | 93,800円 | +16.1% | +18.3% | 1.49% | 11.22倍 | 2.25倍 |
|
企業パブリシティ活動の支援、コンサルティングが主力事業。独立系大手。海外に拠点展開 |
| プロレド | 73,200円 | +134.4% | +60.1% | 0.00% | - | 1.19倍 |
|
ローコスト戦略が柱のコンサル。大企業や企業再生ファンドなどに成果報酬型でサービス提供 |
| 表示灯 | 173,300円 | +2.5% | +2.3% | 3.58% | 11.22倍 | 1.04倍 |
|
鉄道駅や庁舎に設置された地図広告ナビタを独占展開。交通・屋外広告、看板設置も手がける |
| 識 学 | 89,500円 | +32.2% | +168.0% | 0.00% | 10.96倍 | 3.06倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
市場注目の銘柄
チャート関連のコラム
