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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,865 | 1,894 | 1,862 | 1,882 | +3 | +0.2% | 6,300 |
| 2024/02/22 | 1,850 | 1,879 | 1,849 | 1,879 | +9 | +0.5% | 4,900 |
| 2024/02/21 | 1,850 | 1,873 | 1,832 | 1,870 | -1 | -0.1% | 8,700 |
| 2024/02/20 | 1,850 | 1,876 | 1,850 | 1,871 | +19 | +1% | 1,400 |
| 2024/02/19 | 1,883 | 1,883 | 1,852 | 1,852 | -32 | -1.7% | 1,800 |
| 2024/02/16 | 1,881 | 1,890 | 1,844 | 1,884 | -11 | -0.6% | 10,000 |
| 2024/02/15 | 1,881 | 1,896 | 1,872 | 1,895 | +19 | +1% | 5,700 |
| 2024/02/14 | 1,871 | 1,885 | 1,871 | 1,876 | +7 | +0.4% | 1,100 |
| 2024/02/13 | 1,901 | 1,905 | 1,868 | 1,869 | -28 | -1.5% | 6,000 |
| 2024/02/09 | 1,918 | 1,937 | 1,883 | 1,897 | -48 | -2.5% | 2,700 |
| 2024/02/08 | 1,941 | 1,978 | 1,929 | 1,945 | +4 | +0.2% | 5,100 |
| 2024/02/07 | 1,981 | 1,981 | 1,937 | 1,941 | -40 | -2% | 2,100 |
| 2024/02/06 | 1,979 | 1,990 | 1,964 | 1,981 | +2 | +0.1% | 2,700 |
| 2024/02/05 | 1,981 | 1,981 | 1,979 | 1,979 | -2 | -0.1% | 2,100 |
| 2024/02/02 | 1,937 | 1,990 | 1,937 | 1,981 | +41 | +2.1% | 13,700 |
| 2024/02/01 | 1,919 | 1,940 | 1,915 | 1,940 | +10 | +0.5% | 2,900 |
| 2024/01/31 | 1,919 | 1,944 | 1,919 | 1,930 | +2 | +0.1% | 2,500 |
| 2024/01/30 | 1,932 | 1,940 | 1,928 | 1,928 | -17 | -0.9% | 2,700 |
| 2024/01/29 | 1,930 | 1,970 | 1,913 | 1,945 | +22 | +1.1% | 8,800 |
| 2024/01/26 | 1,920 | 1,930 | 1,920 | 1,923 | +1 | +0.1% | 1,200 |
| 2024/01/25 | 1,917 | 1,940 | 1,906 | 1,922 | +9 | +0.5% | 2,600 |
| 2024/01/24 | 1,930 | 1,930 | 1,899 | 1,913 | -13 | -0.7% | 2,700 |
| 2024/01/23 | 1,950 | 1,967 | 1,913 | 1,926 | -24 | -1.2% | 10,600 |
| 2024/01/22 | 1,881 | 1,955 | 1,856 | 1,950 | +75 | +4% | 22,500 |
| 2024/01/19 | 1,922 | 1,922 | 1,860 | 1,875 | -25 | -1.3% | 13,000 |
| 2024/01/18 | 1,996 | 1,996 | 1,892 | 1,900 | +23 | +1.2% | 42,100 |
| 2024/01/17 | 1,984 | 2,010 | 1,812 | 1,877 | +90 | +5% | 231,500 |
| 2024/01/16 | 1,783 | 1,799 | 1,777 | 1,787 | ±0 | ±0% | 3,800 |
| 2024/01/15 | 1,810 | 1,810 | 1,787 | 1,787 | -23 | -1.3% | 3,400 |
| 2024/01/12 | 1,826 | 1,837 | 1,797 | 1,810 | -17 | -0.9% | 5,100 |
| 2024/01/11 | 1,837 | 1,850 | 1,817 | 1,827 | -20 | -1.1% | 6,300 |
| 2024/01/10 | 1,887 | 1,887 | 1,812 | 1,847 | -38 | -2% | 1,700 |
| 2024/01/09 | 1,850 | 1,885 | 1,832 | 1,885 | +61 | +3.3% | 6,800 |
| 2024/01/05 | 1,804 | 1,840 | 1,804 | 1,824 | +15 | +0.8% | 7,800 |
| 2024/01/04 | 1,753 | 1,813 | 1,753 | 1,809 | +35 | +2% | 4,400 |
| 2023/12/29 | 1,732 | 1,774 | 1,722 | 1,774 | +35 | +2% | 4,500 |
| 2023/12/28 | 1,724 | 1,741 | 1,724 | 1,739 | +9 | +0.5% | 1,500 |
| 2023/12/27 | 1,734 | 1,743 | 1,730 | 1,730 | -10 | -0.6% | 3,200 |
| 2023/12/26 | 1,732 | 1,741 | 1,730 | 1,740 | ±0 | ±0% | 5,300 |
| 2023/12/25 | 1,749 | 1,749 | 1,731 | 1,740 | -11 | -0.6% | 2,200 |
| 2023/12/22 | 1,736 | 1,751 | 1,731 | 1,751 | +11 | +0.6% | 4,800 |
| 2023/12/21 | 1,758 | 1,758 | 1,730 | 1,740 | -10 | -0.6% | 6,000 |
| 2023/12/20 | 1,747 | 1,758 | 1,747 | 1,750 | +3 | +0.2% | 1,000 |
| 2023/12/19 | 1,746 | 1,752 | 1,731 | 1,747 | +17 | +1% | 2,200 |
| 2023/12/18 | 1,748 | 1,748 | 1,730 | 1,730 | ±0 | ±0% | 1,500 |
| 2023/12/15 | 1,736 | 1,778 | 1,728 | 1,730 | -6 | -0.3% | 2,700 |
| 2023/12/14 | 1,736 | 1,737 | 1,720 | 1,736 | +12 | +0.7% | 3,300 |
| 2023/12/13 | 1,719 | 1,734 | 1,713 | 1,724 | +13 | +0.8% | 2,100 |
| 2023/12/12 | 1,725 | 1,725 | 1,711 | 1,711 | -14 | -0.8% | 800 |
| 2023/12/11 | 1,705 | 1,725 | 1,704 | 1,725 | +20 | +1.2% | 1,600 |
51～
100
件表示中 / 3452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 | 193,000円 | +5.5% | +6.3% | 3.37% | 9.22倍 | 1.12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 |
| エスユーエス | 73,000円 | +12.2% | +33.4% | 3.42% | 11.90倍 | 1.99倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
| エスクローＡＪ | 14,200円 | +13.7% | -24.7% | 4.23% | 27.15倍 | 1.79倍 |
|
金融機関からのＢＰＯ（業務受託）と不動産関連業務のエスクロー（第三者寄託）が両輪 |
| ココルポート | 179,100円 | +17.5% | +19.1% | 0.00% | 13.38倍 | 3.13倍 |
|
就労移行・自立訓練等の障害福祉事業所をドミナント展開。個別支援や幅広い受け入れに特徴 |
| ギックス | 115,200円 | - | - | 2.34% | 69.15倍 | 3.26倍 |
|
データ活用する営業・効率化支援のＤＩ（データインフォームド）コンサル展開。ツール提供も |
市場注目の銘柄
チャート関連のコラム
