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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 1,743 | 1,755 | 1,735 | 1,755 | +52 | +3.1% | 2,900 |
| 2025/04/07 | 1,760 | 1,760 | 1,695 | 1,703 | -91 | -5.1% | 26,900 |
| 2025/04/04 | 1,835 | 1,835 | 1,730 | 1,794 | -44 | -2.4% | 6,700 |
| 2025/04/03 | 1,845 | 1,845 | 1,820 | 1,838 | -22 | -1.2% | 1,600 |
| 2025/04/02 | 1,877 | 1,881 | 1,860 | 1,860 | -30 | -1.6% | 1,400 |
| 2025/04/01 | 1,900 | 1,908 | 1,875 | 1,890 | -7 | -0.4% | 2,200 |
| 2025/03/31 | 1,891 | 1,923 | 1,888 | 1,897 | -34 | -1.8% | 3,300 |
| 2025/03/28 | 2,050 | 2,133 | 1,915 | 1,931 | +19 | +1% | 89,900 |
| 2025/03/27 | 1,899 | 1,915 | 1,878 | 1,912 | -13 | -0.7% | 4,700 |
| 2025/03/26 | 1,869 | 1,985 | 1,860 | 1,925 | +55 | +2.9% | 5,100 |
| 2025/03/25 | 1,861 | 1,877 | 1,861 | 1,870 | +24 | +1.3% | 2,300 |
| 2025/03/24 | 1,832 | 1,862 | 1,832 | 1,846 | -1 | -0.1% | 2,500 |
| 2025/03/21 | 1,856 | 1,860 | 1,841 | 1,847 | -3 | -0.2% | 4,200 |
| 2025/03/19 | 1,845 | 1,855 | 1,845 | 1,850 | +6 | +0.3% | 400 |
| 2025/03/18 | 1,858 | 1,858 | 1,841 | 1,844 | -10 | -0.5% | 2,000 |
| 2025/03/17 | 1,836 | 1,893 | 1,830 | 1,854 | +44 | +2.4% | 9,600 |
| 2025/03/14 | 1,817 | 1,827 | 1,805 | 1,810 | -5 | -0.3% | 4,800 |
| 2025/03/13 | 1,808 | 1,819 | 1,808 | 1,815 | +7 | +0.4% | 3,000 |
| 2025/03/12 | 1,793 | 1,811 | 1,793 | 1,808 | +13 | +0.7% | 3,100 |
| 2025/03/11 | 1,794 | 1,801 | 1,789 | 1,795 | +1 | +0.1% | 9,300 |
| 2025/03/10 | 1,815 | 1,816 | 1,791 | 1,794 | -14 | -0.8% | 18,100 |
| 2025/03/07 | 1,811 | 1,814 | 1,804 | 1,808 | -2 | -0.1% | 4,000 |
| 2025/03/06 | 1,810 | 1,818 | 1,808 | 1,810 | +1 | +0.1% | 3,700 |
| 2025/03/05 | 1,803 | 1,810 | 1,795 | 1,809 | -1 | -0.1% | 18,800 |
| 2025/03/04 | 1,803 | 1,814 | 1,799 | 1,810 | -1 | -0.1% | 6,700 |
| 2025/03/03 | 1,802 | 1,816 | 1,800 | 1,811 | +10 | +0.6% | 6,800 |
| 2025/02/28 | 1,803 | 1,819 | 1,800 | 1,801 | -11 | -0.6% | 2,100 |
| 2025/02/27 | 1,810 | 1,814 | 1,800 | 1,812 | +12 | +0.7% | 3,800 |
| 2025/02/26 | 1,800 | 1,820 | 1,790 | 1,800 | ±0 | ±0% | 19,400 |
| 2025/02/25 | 1,800 | 1,821 | 1,799 | 1,800 | -1 | -0.1% | 16,300 |
| 2025/02/21 | 1,790 | 1,804 | 1,790 | 1,801 | +11 | +0.6% | 2,800 |
| 2025/02/20 | 1,806 | 1,807 | 1,789 | 1,790 | -10 | -0.6% | 6,400 |
| 2025/02/19 | 1,826 | 1,826 | 1,796 | 1,800 | -23 | -1.3% | 14,600 |
| 2025/02/18 | 1,828 | 1,834 | 1,813 | 1,823 | +3 | +0.2% | 3,400 |
| 2025/02/17 | 1,813 | 1,829 | 1,813 | 1,820 | -7 | -0.4% | 3,600 |
| 2025/02/14 | 1,836 | 1,837 | 1,823 | 1,827 | -2 | -0.1% | 4,900 |
| 2025/02/13 | 1,852 | 1,852 | 1,829 | 1,829 | -7 | -0.4% | 4,700 |
| 2025/02/12 | 1,842 | 1,849 | 1,836 | 1,836 | -9 | -0.5% | 6,800 |
| 2025/02/10 | 1,844 | 1,862 | 1,837 | 1,845 | ±0 | ±0% | 4,600 |
| 2025/02/07 | 1,850 | 1,860 | 1,844 | 1,845 | +1 | +0.1% | 6,900 |
| 2025/02/06 | 1,844 | 1,860 | 1,844 | 1,844 | ±0 | ±0% | 1,900 |
| 2025/02/05 | 1,856 | 1,856 | 1,843 | 1,844 | -15 | -0.8% | 1,900 |
| 2025/02/04 | 1,853 | 1,873 | 1,853 | 1,859 | +8 | +0.4% | 1,500 |
| 2025/02/03 | 1,848 | 1,860 | 1,845 | 1,851 | -5 | -0.3% | 2,300 |
| 2025/01/31 | 1,858 | 1,871 | 1,840 | 1,856 | +1 | +0.1% | 4,200 |
| 2025/01/30 | 1,867 | 1,869 | 1,855 | 1,855 | -12 | -0.6% | 2,200 |
| 2025/01/29 | 1,882 | 1,882 | 1,867 | 1,867 | -15 | -0.8% | 1,300 |
| 2025/01/28 | 1,879 | 1,882 | 1,865 | 1,882 | +12 | +0.6% | 1,700 |
| 2025/01/27 | 1,895 | 1,895 | 1,870 | 1,870 | +7 | +0.4% | 2,600 |
| 2025/01/24 | 1,868 | 1,868 | 1,849 | 1,863 | +10 | +0.5% | 1,200 |
1～
50
件表示中 / 3675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 | 174,000円 | +7.1% | +15.1% | 4.31% | 8.10倍 | 0.92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 |
| トリドリ | 179,500円 | +31.1% | +60.2% | 0.00% | 14.70倍 | 4.15倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
| フルテック | 108,400円 | +3.9% | +3.4% | 2.95% | 12.38倍 | 0.87倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| エクストリーム | 103,600円 | +14.0% | +10.5% | 3.86% | 5.13倍 | 1.04倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
| ケア２１ | 38,400円 | +5.7% | - | 4.43% | 51.89倍 | 1.11倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
市場注目の銘柄
チャート関連のコラム
