翻訳センターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,735 | 1,736 | 1,733 | 1,733 | -2 | -0.1% | 400 |
| 2025/07/03 | 1,737 | 1,745 | 1,734 | 1,735 | -9 | -0.5% | 800 |
| 2025/07/02 | 1,736 | 1,744 | 1,734 | 1,744 | +2 | +0.1% | 1,100 |
| 2025/07/01 | 1,745 | 1,757 | 1,741 | 1,742 | -4 | -0.2% | 4,100 |
| 2025/06/30 | 1,743 | 1,766 | 1,742 | 1,746 | -5 | -0.3% | 2,400 |
| 2025/06/27 | 1,749 | 1,766 | 1,740 | 1,751 | +6 | +0.3% | 6,600 |
| 2025/06/26 | 1,741 | 1,749 | 1,735 | 1,745 | +4 | +0.2% | 4,700 |
| 2025/06/25 | 1,737 | 1,748 | 1,735 | 1,741 | +7 | +0.4% | 4,100 |
| 2025/06/24 | 1,733 | 1,738 | 1,720 | 1,734 | +1 | +0.1% | 1,000 |
| 2025/06/23 | 1,738 | 1,738 | 1,710 | 1,733 | -8 | -0.5% | 3,700 |
| 2025/06/20 | 1,732 | 1,741 | 1,721 | 1,741 | +8 | +0.5% | 1,700 |
| 2025/06/19 | 1,731 | 1,733 | 1,731 | 1,733 | +2 | +0.1% | 600 |
| 2025/06/18 | 1,736 | 1,736 | 1,720 | 1,731 | +9 | +0.5% | 2,100 |
| 2025/06/17 | 1,726 | 1,744 | 1,722 | 1,722 | +4 | +0.2% | 4,600 |
| 2025/06/16 | 1,723 | 1,732 | 1,713 | 1,718 | -17 | -1% | 4,600 |
| 2025/06/13 | 1,732 | 1,739 | 1,719 | 1,735 | +19 | +1.1% | 2,800 |
| 2025/06/12 | 1,719 | 1,740 | 1,712 | 1,716 | -3 | -0.2% | 18,200 |
| 2025/06/11 | 1,722 | 1,749 | 1,704 | 1,719 | -4 | -0.2% | 26,600 |
| 2025/06/10 | 1,720 | 1,734 | 1,701 | 1,723 | -7 | -0.4% | 20,900 |
| 2025/06/09 | 1,735 | 1,747 | 1,729 | 1,730 | -10 | -0.6% | 6,300 |
| 2025/06/06 | 1,743 | 1,743 | 1,729 | 1,740 | ±0 | ±0% | 6,900 |
| 2025/06/05 | 1,760 | 1,760 | 1,740 | 1,740 | -29 | -1.6% | 8,300 |
| 2025/06/04 | 1,776 | 1,784 | 1,768 | 1,769 | -9 | -0.5% | 5,200 |
| 2025/06/03 | 1,800 | 1,800 | 1,777 | 1,778 | -26 | -1.4% | 2,500 |
| 2025/06/02 | 1,807 | 1,820 | 1,800 | 1,804 | -1 | -0.1% | 1,800 |
| 2025/05/30 | 1,804 | 1,808 | 1,769 | 1,805 | +1 | +0.1% | 1,000 |
| 2025/05/29 | 1,770 | 1,804 | 1,767 | 1,804 | +32 | +1.8% | 1,300 |
| 2025/05/28 | 1,781 | 1,781 | 1,772 | 1,772 | -6 | -0.3% | 500 |
| 2025/05/27 | 1,780 | 1,780 | 1,761 | 1,778 | +8 | +0.5% | 1,700 |
| 2025/05/26 | 1,778 | 1,778 | 1,770 | 1,770 | +17 | +1% | 1,300 |
| 2025/05/23 | 1,766 | 1,771 | 1,752 | 1,753 | +22 | +1.3% | 1,600 |
| 2025/05/22 | 1,776 | 1,786 | 1,731 | 1,731 | -44 | -2.5% | 8,500 |
| 2025/05/21 | 1,812 | 1,842 | 1,775 | 1,775 | -37 | -2% | 13,100 |
| 2025/05/20 | 1,815 | 1,817 | 1,793 | 1,812 | -3 | -0.2% | 1,100 |
| 2025/05/19 | 1,776 | 1,815 | 1,773 | 1,815 | +50 | +2.8% | 1,600 |
| 2025/05/16 | 1,780 | 1,780 | 1,757 | 1,765 | -14 | -0.8% | 4,300 |
| 2025/05/15 | 1,811 | 1,820 | 1,765 | 1,779 | -28 | -1.5% | 15,500 |
| 2025/05/14 | 1,796 | 1,841 | 1,793 | 1,807 | -109 | -5.7% | 18,200 |
| 2025/05/13 | 1,893 | 1,916 | 1,876 | 1,916 | +76 | +4.1% | 8,400 |
| 2025/05/12 | 1,862 | 1,865 | 1,803 | 1,840 | -23 | -1.2% | 4,300 |
| 2025/05/09 | 1,878 | 1,884 | 1,863 | 1,863 | -15 | -0.8% | 2,300 |
| 2025/05/08 | 1,851 | 1,878 | 1,851 | 1,878 | +27 | +1.5% | 1,500 |
| 2025/05/07 | 1,891 | 1,891 | 1,827 | 1,851 | -8 | -0.4% | 4,400 |
| 2025/05/02 | 1,839 | 1,859 | 1,834 | 1,859 | +16 | +0.9% | 3,700 |
| 2025/05/01 | 1,830 | 1,850 | 1,830 | 1,843 | -2 | -0.1% | 2,600 |
| 2025/04/30 | 1,810 | 1,845 | 1,798 | 1,845 | +60 | +3.4% | 7,800 |
| 2025/04/28 | 1,767 | 1,785 | 1,765 | 1,785 | +42 | +2.4% | 2,400 |
| 2025/04/25 | 1,720 | 1,750 | 1,720 | 1,743 | +23 | +1.3% | 3,900 |
| 2025/04/24 | 1,721 | 1,726 | 1,720 | 1,720 | +2 | +0.1% | 4,900 |
| 2025/04/23 | 1,726 | 1,726 | 1,714 | 1,718 | +3 | +0.2% | 3,600 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「翻訳センター」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 |
|---|---|---|---|---|---|---|---|---|
| 翻訳センター | 173,300円 | +1.7% | +1.7% | 4.33% | 9.22倍 | 0.86倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
| 共和コーポ | 98,200円 | +9.6% | +0.5% | 2.04% | 7.37倍 | 1.20倍 |
|
独立系の遊技施設運営会社。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 |
| ＳｍｉｌｅＨＤ | 179,600円 | +1.1% | -10.4% | 5.29% | 23.41倍 | 0.90倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| サーキュ | 67,200円 | +13.6% | +47.6% | 0.00% | 21.78倍 | 1.96倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| ＷＯＬＶＥＳ | 71,200円 | +11.0% | +11.0% | 0.00% | 9.49倍 | 2.32倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。１次から２次診療まで幅広い治療サービス提供 |
市場注目の銘柄
チャート関連のコラム
