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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,848 | 1,854 | 1,836 | 1,852 | +1 | +0.1% | 1,700 |
| 2023/08/30 | 1,841 | 1,851 | 1,836 | 1,851 | -2 | -0.1% | 1,300 |
| 2023/08/29 | 1,833 | 1,853 | 1,833 | 1,853 | +21 | +1.1% | 2,900 |
| 2023/08/28 | 1,819 | 1,838 | 1,806 | 1,832 | +13 | +0.7% | 51,700 |
| 2023/08/25 | 1,832 | 1,840 | 1,806 | 1,819 | -20 | -1.1% | 1,200 |
| 2023/08/24 | 1,839 | 1,840 | 1,826 | 1,839 | +3 | +0.2% | 1,000 |
| 2023/08/23 | 1,825 | 1,841 | 1,810 | 1,836 | +8 | +0.4% | 4,300 |
| 2023/08/22 | 1,833 | 1,833 | 1,815 | 1,828 | +23 | +1.3% | 2,200 |
| 2023/08/21 | 1,810 | 1,829 | 1,799 | 1,805 | -4 | -0.2% | 4,300 |
| 2023/08/18 | 1,835 | 1,835 | 1,807 | 1,809 | -26 | -1.4% | 2,700 |
| 2023/08/17 | 1,814 | 1,836 | 1,799 | 1,835 | +34 | +1.9% | 10,000 |
| 2023/08/16 | 1,809 | 1,820 | 1,800 | 1,801 | -2 | -0.1% | 2,800 |
| 2023/08/15 | 1,766 | 1,817 | 1,766 | 1,803 | +38 | +2.2% | 3,700 |
| 2023/08/14 | 1,756 | 1,783 | 1,756 | 1,765 | +25 | +1.4% | 2,800 |
| 2023/08/10 | 1,750 | 1,769 | 1,726 | 1,740 | -14 | -0.8% | 8,100 |
| 2023/08/09 | 1,776 | 1,829 | 1,730 | 1,754 | -120 | -6.4% | 18,700 |
| 2023/08/08 | 1,874 | 1,875 | 1,854 | 1,874 | +5 | +0.3% | 7,700 |
| 2023/08/07 | 1,864 | 1,869 | 1,858 | 1,869 | +19 | +1% | 2,700 |
| 2023/08/04 | 1,830 | 1,863 | 1,829 | 1,850 | +15 | +0.8% | 3,100 |
| 2023/08/03 | 1,837 | 1,839 | 1,827 | 1,835 | -2 | -0.1% | 2,500 |
| 2023/08/02 | 1,830 | 1,837 | 1,814 | 1,837 | +13 | +0.7% | 1,400 |
| 2023/08/01 | 1,810 | 1,824 | 1,803 | 1,824 | +14 | +0.8% | 1,200 |
| 2023/07/31 | 1,800 | 1,810 | 1,800 | 1,810 | +15 | +0.8% | 1,100 |
| 2023/07/28 | 1,816 | 1,816 | 1,780 | 1,795 | -42 | -2.3% | 3,400 |
| 2023/07/27 | 1,822 | 1,837 | 1,808 | 1,837 | -3 | -0.2% | 2,200 |
| 2023/07/26 | 1,862 | 1,862 | 1,840 | 1,840 | -15 | -0.8% | 1,800 |
| 2023/07/25 | 1,839 | 1,860 | 1,824 | 1,855 | +33 | +1.8% | 5,300 |
| 2023/07/24 | 1,780 | 1,822 | 1,780 | 1,822 | +46 | +2.6% | 3,000 |
| 2023/07/21 | 1,798 | 1,800 | 1,761 | 1,776 | -18 | -1% | 3,100 |
| 2023/07/20 | 1,764 | 1,794 | 1,754 | 1,794 | +30 | +1.7% | 1,900 |
| 2023/07/19 | 1,742 | 1,764 | 1,742 | 1,764 | +22 | +1.3% | 1,400 |
| 2023/07/18 | 1,733 | 1,747 | 1,732 | 1,742 | +2 | +0.1% | 3,000 |
| 2023/07/14 | 1,773 | 1,775 | 1,740 | 1,740 | -32 | -1.8% | 4,300 |
| 2023/07/13 | 1,774 | 1,774 | 1,771 | 1,772 | -9 | -0.5% | 1,000 |
| 2023/07/12 | 1,790 | 1,790 | 1,772 | 1,781 | -9 | -0.5% | 2,700 |
| 2023/07/11 | 1,790 | 1,822 | 1,776 | 1,790 | +5 | +0.3% | 2,200 |
| 2023/07/10 | 1,780 | 1,789 | 1,775 | 1,785 | +9 | +0.5% | 2,200 |
| 2023/07/07 | 1,780 | 1,786 | 1,772 | 1,776 | -10 | -0.6% | 3,800 |
| 2023/07/06 | 1,786 | 1,800 | 1,778 | 1,786 | ±0 | ±0% | 4,300 |
| 2023/07/05 | 1,816 | 1,819 | 1,786 | 1,786 | -35 | -1.9% | 4,300 |
| 2023/07/04 | 1,845 | 1,845 | 1,820 | 1,821 | -22 | -1.2% | 3,100 |
| 2023/07/03 | 1,845 | 1,848 | 1,833 | 1,843 | +5 | +0.3% | 3,400 |
| 2023/06/30 | 1,836 | 1,839 | 1,824 | 1,838 | -11 | -0.6% | 4,400 |
| 2023/06/29 | 1,830 | 1,850 | 1,830 | 1,849 | +30 | +1.6% | 2,400 |
| 2023/06/28 | 1,850 | 1,850 | 1,819 | 1,819 | -21 | -1.1% | 5,200 |
| 2023/06/27 | 1,852 | 1,852 | 1,839 | 1,840 | +5 | +0.3% | 2,800 |
| 2023/06/26 | 1,850 | 1,850 | 1,830 | 1,835 | -16 | -0.9% | 3,700 |
| 2023/06/23 | 1,897 | 1,897 | 1,816 | 1,851 | -43 | -2.3% | 20,600 |
| 2023/06/22 | 1,809 | 1,900 | 1,797 | 1,894 | +85 | +4.7% | 18,600 |
| 2023/06/21 | 1,785 | 1,809 | 1,781 | 1,809 | +24 | +1.3% | 1,600 |
451～
500
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
