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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 976.3 | 993.8 | 937.5 | 955 | -16.3 | -1.7% | 74,400 |
| 2004/11/17 | 968.8 | 987.5 | 951.3 | 971.3 | +2.5 | +0.3% | 56,800 |
| 2004/11/16 | 1,017.5 | 1,060 | 958.8 | 968.8 | -23.7 | -2.4% | 188,800 |
| 2004/11/15 | 947.5 | 1,025 | 947.5 | 992.5 | +57.5 | +6.1% | 233,600 |
| 2004/11/12 | 915 | 941.3 | 912.5 | 935 | +21.2 | +2.3% | 44,800 |
| 2004/11/11 | 950 | 957.5 | 911.3 | 913.8 | -48.7 | -5.1% | 88,000 |
| 2004/11/10 | 898.8 | 966.3 | 891.3 | 962.5 | +63.7 | +7.1% | 180,800 |
| 2004/11/09 | 888.8 | 898.8 | 876.3 | 898.8 | +5 | +0.6% | 29,600 |
| 2004/11/08 | 945 | 950 | 883.8 | 893.8 | -51.2 | -5.4% | 82,400 |
| 2004/11/05 | 971.3 | 987.5 | 942.5 | 945 | -33.8 | -3.5% | 37,600 |
| 2004/11/04 | 1,023.8 | 1,023.8 | 976.3 | 978.8 | +30 | +3.2% | 67,200 |
| 2004/11/02 | 837.5 | 950 | 837.5 | 948.8 | +73.8 | +8.4% | 104,000 |
| 2004/11/01 | 930 | 930 | 873.8 | 875 | -87.5 | -9.1% | 62,400 |
| 2004/10/29 | 990 | 990 | 952.5 | 962.5 | -31.3 | -3.1% | 50,400 |
| 2004/10/28 | 1,025 | 1,025 | 988.8 | 993.8 | ±0 | ±0% | 36,800 |
| 2004/10/27 | 1,025 | 1,041.3 | 993.8 | 993.8 | +6.3 | +0.6% | 54,400 |
| 2004/10/26 | 992.5 | 1,007.5 | 987.5 | 987.5 | -7.5 | -0.8% | 50,400 |
| 2004/10/25 | 991.3 | 1,012.5 | 987.5 | 995 | -33.8 | -3.3% | 41,600 |
| 2004/10/22 | 1,000 | 1,028.8 | 993.8 | 1,028.8 | +23.8 | +2.4% | 43,200 |
| 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 |
4901～
4950
件表示中 / 4989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 | 42,100円 | +13.6% | +338.9% | 0.00% | 52.89倍 | 26.31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 |
| マテリアルＧ | 58,900円 | +19.4% | +27.8% | 4.41% | 8.93倍 | 2.83倍 |
|
ＰＲコンサルに軸足。デジタルマーケが拡大。ＰＲプラットフォームも育成中。下期偏重 |
| プロジェクＨ | 98,500円 | -8.5% | - | 0.00% | 267.66倍 | 2.07倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
| マイクロアド | 20,600円 | +9.4% | -29.6% | 0.00% | 190.74倍 | 1.75倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| 共和コーポ | 93,000円 | +10.9% | +15.0% | 2.15% | 7.08倍 | 1.27倍 |
|
独立系の遊戯施設運営会社。業界で高シェア。ゲーム機器販売も展開。１００店舗体制目指す |
市場注目の銘柄
チャート関連のコラム
