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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,486 | 1,544 | 1,446 | 1,481 | -82 | -5.2% | 9,600 |
| 2022/03/30 | 1,413 | 1,563 | 1,400 | 1,563 | +148 | +10.5% | 119,200 |
| 2022/03/29 | 1,410 | 1,426 | 1,406 | 1,415 | +11 | +0.8% | 3,500 |
| 2022/03/28 | 1,426 | 1,426 | 1,397 | 1,404 | +3 | +0.2% | 3,100 |
| 2022/03/25 | 1,409 | 1,409 | 1,401 | 1,401 | -8 | -0.6% | 600 |
| 2022/03/24 | 1,396 | 1,409 | 1,395 | 1,409 | -6 | -0.4% | 3,400 |
| 2022/03/23 | 1,408 | 1,415 | 1,400 | 1,415 | +10 | +0.7% | 2,300 |
| 2022/03/22 | 1,433 | 1,471 | 1,405 | 1,405 | -29 | -2% | 7,200 |
| 2022/03/18 | 1,391 | 1,434 | 1,391 | 1,434 | +46 | +3.3% | 2,500 |
| 2022/03/17 | 1,406 | 1,421 | 1,388 | 1,388 | -14 | -1% | 3,700 |
| 2022/03/16 | 1,395 | 1,420 | 1,377 | 1,402 | +7 | +0.5% | 6,200 |
| 2022/03/15 | 1,382 | 1,412 | 1,360 | 1,395 | +3 | +0.2% | 3,900 |
| 2022/03/14 | 1,393 | 1,420 | 1,389 | 1,392 | +44 | +3.3% | 4,600 |
| 2022/03/11 | 1,351 | 1,358 | 1,322 | 1,348 | -14 | -1% | 3,700 |
| 2022/03/10 | 1,378 | 1,378 | 1,351 | 1,362 | -8 | -0.6% | 1,100 |
| 2022/03/09 | 1,377 | 1,377 | 1,350 | 1,370 | +3 | +0.2% | 2,100 |
| 2022/03/08 | 1,331 | 1,369 | 1,325 | 1,367 | +27 | +2% | 2,500 |
| 2022/03/07 | 1,356 | 1,356 | 1,340 | 1,340 | -23 | -1.7% | 1,200 |
| 2022/03/04 | 1,352 | 1,375 | 1,343 | 1,363 | +5 | +0.4% | 700 |
| 2022/03/03 | 1,397 | 1,397 | 1,340 | 1,358 | -21 | -1.5% | 3,500 |
| 2022/03/02 | 1,382 | 1,395 | 1,378 | 1,379 | -21 | -1.5% | 6,500 |
| 2022/03/01 | 1,400 | 1,409 | 1,400 | 1,400 | ±0 | ±0% | 2,700 |
| 2022/02/28 | 1,408 | 1,408 | 1,397 | 1,400 | +22 | +1.6% | 4,400 |
| 2022/02/25 | 1,367 | 1,380 | 1,367 | 1,378 | +12 | +0.9% | 1,100 |
| 2022/02/24 | 1,378 | 1,398 | 1,359 | 1,366 | -16 | -1.2% | 2,700 |
| 2022/02/22 | 1,372 | 1,390 | 1,362 | 1,382 | -6 | -0.4% | 1,500 |
| 2022/02/21 | 1,383 | 1,388 | 1,358 | 1,388 | +4 | +0.3% | 1,200 |
| 2022/02/18 | 1,391 | 1,391 | 1,350 | 1,384 | +9 | +0.7% | 3,000 |
| 2022/02/17 | 1,390 | 1,406 | 1,375 | 1,375 | -26 | -1.9% | 1,600 |
| 2022/02/16 | 1,383 | 1,448 | 1,383 | 1,401 | +26 | +1.9% | 4,000 |
| 2022/02/15 | 1,371 | 1,411 | 1,371 | 1,375 | -23 | -1.6% | 1,800 |
| 2022/02/14 | 1,420 | 1,420 | 1,350 | 1,398 | -3 | -0.2% | 5,300 |
| 2022/02/10 | 1,400 | 1,440 | 1,400 | 1,401 | +33 | +2.4% | 7,200 |
| 2022/02/09 | 1,356 | 1,380 | 1,356 | 1,368 | +21 | +1.6% | 1,800 |
| 2022/02/08 | 1,356 | 1,379 | 1,347 | 1,347 | -8 | -0.6% | 1,300 |
| 2022/02/07 | 1,354 | 1,381 | 1,354 | 1,355 | -12 | -0.9% | 1,200 |
| 2022/02/04 | 1,365 | 1,380 | 1,356 | 1,367 | -16 | -1.2% | 800 |
| 2022/02/03 | 1,393 | 1,393 | 1,333 | 1,383 | +20 | +1.5% | 5,800 |
| 2022/02/02 | 1,363 | 1,363 | 1,363 | 1,363 | +22 | +1.6% | 100 |
| 2022/02/01 | 1,399 | 1,399 | 1,340 | 1,341 | +24 | +1.8% | 10,100 |
| 2022/01/31 | 1,313 | 1,332 | 1,313 | 1,317 | +4 | +0.3% | 1,200 |
| 2022/01/28 | 1,310 | 1,368 | 1,310 | 1,313 | -27 | -2% | 5,200 |
| 2022/01/27 | 1,360 | 1,371 | 1,328 | 1,340 | -20 | -1.5% | 2,300 |
| 2022/01/26 | 1,362 | 1,383 | 1,353 | 1,360 | -2 | -0.1% | 700 |
| 2022/01/25 | 1,388 | 1,444 | 1,355 | 1,362 | -5 | -0.4% | 8,400 |
| 2022/01/24 | 1,369 | 1,370 | 1,361 | 1,367 | -15 | -1.1% | 700 |
| 2022/01/21 | 1,366 | 1,385 | 1,359 | 1,382 | -2 | -0.1% | 2,600 |
| 2022/01/20 | 1,369 | 1,387 | 1,369 | 1,384 | +23 | +1.7% | 5,800 |
| 2022/01/19 | 1,384 | 1,403 | 1,361 | 1,361 | -31 | -2.2% | 6,200 |
| 2022/01/18 | 1,379 | 1,405 | 1,379 | 1,392 | +4 | +0.3% | 2,200 |
651～
700
件表示中 / 3586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 | 189,000円 | +7.1% | +15.1% | 3.97% | 8.79倍 | 1.01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 |
| ユーピーアール | 84,300円 | +4.8% | +36.7% | 1.90% | 8.28倍 | 0.72倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
| アズパートナ | 178,900円 | +4.0% | +42.1% | 2.56% | 7.94倍 | 1.55倍 |
|
介護付き有料老人ホームを中心とするシニア事業が柱。介護施設の開発など担う不動産事業も |
| Ｚｅｎｋｅｎ | 51,600円 | +6.6% | +43.6% | 2.52% | 16.48倍 | 0.51倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| 動物高医 | 220,000円 | +12.9% | +27.8% | 1.14% | 12.92倍 | 1.47倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
市場注目の銘柄
チャート関連のコラム
