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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,493 | 1,508 | 1,485 | 1,500 | ±0 | ±0% | 6,100 |
| 2022/08/24 | 1,489 | 1,503 | 1,489 | 1,500 | +14 | +0.9% | 1,400 |
| 2022/08/23 | 1,487 | 1,490 | 1,486 | 1,486 | -14 | -0.9% | 1,100 |
| 2022/08/22 | 1,500 | 1,501 | 1,500 | 1,500 | ±0 | ±0% | 1,700 |
| 2022/08/19 | 1,500 | 1,501 | 1,498 | 1,500 | +10 | +0.7% | 600 |
| 2022/08/18 | 1,504 | 1,508 | 1,483 | 1,490 | -20 | -1.3% | 4,500 |
| 2022/08/17 | 1,517 | 1,517 | 1,510 | 1,510 | +8 | +0.5% | 700 |
| 2022/08/16 | 1,514 | 1,515 | 1,499 | 1,502 | +8 | +0.5% | 1,800 |
| 2022/08/15 | 1,500 | 1,500 | 1,491 | 1,494 | -6 | -0.4% | 1,800 |
| 2022/08/12 | 1,500 | 1,502 | 1,491 | 1,500 | -3 | -0.2% | 2,400 |
| 2022/08/10 | 1,507 | 1,507 | 1,477 | 1,503 | -12 | -0.8% | 12,200 |
| 2022/08/09 | 1,515 | 1,524 | 1,510 | 1,515 | +9 | +0.6% | 2,100 |
| 2022/08/08 | 1,502 | 1,514 | 1,502 | 1,506 | -7 | -0.5% | 1,500 |
| 2022/08/05 | 1,508 | 1,513 | 1,505 | 1,513 | +5 | +0.3% | 1,800 |
| 2022/08/04 | 1,508 | 1,508 | 1,508 | 1,508 | +6 | +0.4% | 100 |
| 2022/08/03 | 1,503 | 1,503 | 1,502 | 1,502 | -1 | -0.1% | 900 |
| 2022/08/02 | 1,503 | 1,503 | 1,503 | 1,503 | +1 | +0.1% | 300 |
| 2022/08/01 | 1,500 | 1,510 | 1,500 | 1,502 | +2 | +0.1% | 2,000 |
| 2022/07/29 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 100 |
| 2022/07/28 | 1,502 | 1,502 | 1,497 | 1,500 | -2 | -0.1% | 1,200 |
| 2022/07/27 | 1,505 | 1,513 | 1,502 | 1,502 | ±0 | ±0% | 1,000 |
| 2022/07/26 | 1,495 | 1,511 | 1,493 | 1,502 | +2 | +0.1% | 6,200 |
| 2022/07/25 | 1,523 | 1,523 | 1,493 | 1,500 | -11 | -0.7% | 5,600 |
| 2022/07/22 | 1,493 | 1,520 | 1,493 | 1,511 | +22 | +1.5% | 7,600 |
| 2022/07/21 | 1,500 | 1,500 | 1,489 | 1,489 | -8 | -0.5% | 2,000 |
| 2022/07/20 | 1,500 | 1,500 | 1,480 | 1,497 | +9 | +0.6% | 3,200 |
| 2022/07/19 | 1,510 | 1,510 | 1,488 | 1,488 | -7 | -0.5% | 700 |
| 2022/07/15 | 1,500 | 1,502 | 1,492 | 1,495 | +10 | +0.7% | 600 |
| 2022/07/14 | 1,479 | 1,486 | 1,479 | 1,485 | +6 | +0.4% | 600 |
| 2022/07/13 | 1,479 | 1,479 | 1,479 | 1,479 | -5 | -0.3% | 100 |
| 2022/07/12 | 1,473 | 1,496 | 1,473 | 1,484 | -7 | -0.5% | 3,300 |
| 2022/07/11 | 1,491 | 1,491 | 1,491 | 1,491 | +1 | +0.1% | 200 |
| 2022/07/08 | 1,490 | 1,490 | 1,490 | 1,490 | +4 | +0.3% | 300 |
| 2022/07/07 | 1,481 | 1,500 | 1,480 | 1,486 | +3 | +0.2% | 3,200 |
| 2022/07/06 | 1,490 | 1,500 | 1,482 | 1,483 | -17 | -1.1% | 3,100 |
| 2022/07/05 | 1,492 | 1,500 | 1,492 | 1,500 | +8 | +0.5% | 1,200 |
| 2022/07/04 | 1,495 | 1,500 | 1,490 | 1,492 | -2 | -0.1% | 3,600 |
| 2022/07/01 | 1,490 | 1,502 | 1,490 | 1,494 | -6 | -0.4% | 1,200 |
| 2022/06/30 | 1,501 | 1,501 | 1,491 | 1,500 | -12 | -0.8% | 1,100 |
| 2022/06/29 | 1,497 | 1,512 | 1,497 | 1,512 | +8 | +0.5% | 1,300 |
| 2022/06/28 | 1,498 | 1,515 | 1,496 | 1,504 | +7 | +0.5% | 1,900 |
| 2022/06/27 | 1,505 | 1,506 | 1,496 | 1,497 | +1 | +0.1% | 1,600 |
| 2022/06/24 | 1,495 | 1,502 | 1,495 | 1,496 | +3 | +0.2% | 600 |
| 2022/06/23 | 1,500 | 1,500 | 1,493 | 1,493 | +1 | +0.1% | 600 |
| 2022/06/22 | 1,529 | 1,529 | 1,487 | 1,492 | -16 | -1.1% | 3,500 |
| 2022/06/21 | 1,532 | 1,532 | 1,500 | 1,508 | -1 | -0.1% | 3,500 |
| 2022/06/20 | 1,536 | 1,536 | 1,485 | 1,509 | -26 | -1.7% | 4,200 |
| 2022/06/17 | 1,515 | 1,559 | 1,510 | 1,535 | -25 | -1.6% | 8,200 |
| 2022/06/16 | 1,578 | 1,578 | 1,543 | 1,560 | +52 | +3.4% | 5,000 |
| 2022/06/15 | 1,522 | 1,530 | 1,506 | 1,508 | -12 | -0.8% | 3,300 |
701～
750
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
