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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 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 |
751～
800
件表示中 / 3766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 | - | +1.7% | +1.7% | - | - | - |
|
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 |
| トレンダーズ | - | +40.5% | +31.2% | - | - | - |
|
ＳＮＳインフルエンサー活用販促支援が柱。美容に加え医療領域育成。アイスタイルの持分社 |
| アソインター | - | +5.7% | +14.9% | - | - | - |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工を拡張。米国に販売拠点 |
| エレコミ | - | +15.2% | +11.1% | - | - | - |
|
独立系のエレベーターメンテナンス専業。全国に営業拠点。地震災害への迅速対応でＩＴ活用 |
| ＷＤＢココ | - | -4.9% | -15.0% | - | - | - |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
