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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,511 | 1,547 | 1,510 | 1,520 | -24 | -1.6% | 3,800 |
| 2022/06/13 | 1,559 | 1,559 | 1,502 | 1,544 | +54 | +3.6% | 8,200 |
| 2022/06/10 | 1,492 | 1,492 | 1,490 | 1,490 | -2 | -0.1% | 1,100 |
| 2022/06/09 | 1,506 | 1,509 | 1,492 | 1,492 | -14 | -0.9% | 1,600 |
| 2022/06/08 | 1,508 | 1,526 | 1,490 | 1,506 | +6 | +0.4% | 2,600 |
| 2022/06/07 | 1,484 | 1,510 | 1,475 | 1,500 | +46 | +3.2% | 10,300 |
| 2022/06/06 | 1,460 | 1,460 | 1,454 | 1,454 | -6 | -0.4% | 700 |
| 2022/06/03 | 1,455 | 1,460 | 1,453 | 1,460 | +9 | +0.6% | 600 |
| 2022/06/02 | 1,458 | 1,460 | 1,451 | 1,451 | ±0 | ±0% | 1,300 |
| 2022/06/01 | 1,458 | 1,458 | 1,447 | 1,451 | -18 | -1.2% | 2,800 |
| 2022/05/31 | 1,462 | 1,482 | 1,458 | 1,469 | +7 | +0.5% | 1,200 |
| 2022/05/30 | 1,450 | 1,477 | 1,441 | 1,462 | +30 | +2.1% | 5,200 |
| 2022/05/27 | 1,460 | 1,460 | 1,431 | 1,432 | -28 | -1.9% | 2,000 |
| 2022/05/26 | 1,448 | 1,485 | 1,448 | 1,460 | ±0 | ±0% | 2,600 |
| 2022/05/25 | 1,461 | 1,461 | 1,446 | 1,460 | +8 | +0.6% | 1,600 |
| 2022/05/24 | 1,452 | 1,452 | 1,452 | 1,452 | -11 | -0.8% | 100 |
| 2022/05/23 | 1,444 | 1,497 | 1,428 | 1,463 | +18 | +1.2% | 4,200 |
| 2022/05/20 | 1,438 | 1,453 | 1,438 | 1,445 | +7 | +0.5% | 1,500 |
| 2022/05/19 | 1,434 | 1,438 | 1,424 | 1,438 | ±0 | ±0% | 800 |
| 2022/05/18 | 1,454 | 1,454 | 1,437 | 1,438 | -5 | -0.3% | 800 |
| 2022/05/17 | 1,464 | 1,464 | 1,432 | 1,443 | -9 | -0.6% | 1,800 |
| 2022/05/16 | 1,454 | 1,484 | 1,443 | 1,452 | -2 | -0.1% | 5,200 |
| 2022/05/13 | 1,440 | 1,468 | 1,430 | 1,454 | +8 | +0.6% | 5,700 |
| 2022/05/12 | 1,424 | 1,446 | 1,418 | 1,446 | +23 | +1.6% | 800 |
| 2022/05/11 | 1,422 | 1,423 | 1,422 | 1,423 | -25 | -1.7% | 500 |
| 2022/05/10 | 1,418 | 1,448 | 1,418 | 1,448 | ±0 | ±0% | 600 |
| 2022/05/09 | 1,445 | 1,448 | 1,436 | 1,448 | -3 | -0.2% | 700 |
| 2022/05/06 | 1,436 | 1,455 | 1,436 | 1,451 | +15 | +1% | 1,100 |
| 2022/05/02 | 1,433 | 1,460 | 1,430 | 1,436 | -25 | -1.7% | 1,700 |
| 2022/04/28 | 1,464 | 1,464 | 1,440 | 1,461 | -6 | -0.4% | 1,100 |
| 2022/04/27 | 1,444 | 1,467 | 1,444 | 1,467 | +32 | +2.2% | 600 |
| 2022/04/26 | 1,435 | 1,435 | 1,435 | 1,435 | -11 | -0.8% | 300 |
| 2022/04/25 | 1,487 | 1,487 | 1,446 | 1,446 | -14 | -1% | 800 |
| 2022/04/22 | 1,459 | 1,461 | 1,459 | 1,460 | -15 | -1% | 1,200 |
| 2022/04/21 | 1,487 | 1,487 | 1,471 | 1,475 | -23 | -1.5% | 1,000 |
| 2022/04/20 | 1,470 | 1,511 | 1,460 | 1,498 | +26 | +1.8% | 6,200 |
| 2022/04/19 | 1,475 | 1,477 | 1,447 | 1,472 | +12 | +0.8% | 800 |
| 2022/04/18 | 1,448 | 1,479 | 1,448 | 1,460 | +10 | +0.7% | 2,700 |
| 2022/04/15 | 1,454 | 1,456 | 1,447 | 1,450 | -10 | -0.7% | 1,200 |
| 2022/04/14 | 1,437 | 1,464 | 1,437 | 1,460 | +37 | +2.6% | 1,700 |
| 2022/04/13 | 1,447 | 1,465 | 1,423 | 1,423 | -24 | -1.7% | 1,100 |
| 2022/04/12 | 1,447 | 1,447 | 1,447 | 1,447 | -4 | -0.3% | 100 |
| 2022/04/11 | 1,436 | 1,469 | 1,436 | 1,451 | +15 | +1% | 3,600 |
| 2022/04/08 | 1,418 | 1,450 | 1,413 | 1,436 | +5 | +0.3% | 2,600 |
| 2022/04/07 | 1,468 | 1,468 | 1,417 | 1,431 | -39 | -2.7% | 2,500 |
| 2022/04/06 | 1,461 | 1,470 | 1,451 | 1,470 | +12 | +0.8% | 3,000 |
| 2022/04/05 | 1,478 | 1,485 | 1,458 | 1,458 | -29 | -2% | 1,800 |
| 2022/04/04 | 1,495 | 1,495 | 1,485 | 1,487 | +22 | +1.5% | 1,200 |
| 2022/04/01 | 1,481 | 1,481 | 1,441 | 1,465 | -16 | -1.1% | 1,500 |
| 2022/03/31 | 1,486 | 1,544 | 1,446 | 1,481 | -82 | -5.2% | 9,600 |
751～
800
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
