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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,720 | 3,740 | 3,720 | 3,740 | +20 | +0.5% | 900 |
| 2017/07/10 | 3,690 | 3,720 | 3,690 | 3,720 | +30 | +0.8% | 3,100 |
| 2017/07/07 | 3,695 | 3,700 | 3,685 | 3,690 | -60 | -1.6% | 3,800 |
| 2017/07/06 | 3,760 | 3,760 | 3,740 | 3,750 | -10 | -0.3% | 1,600 |
| 2017/07/05 | 3,755 | 3,760 | 3,725 | 3,760 | +5 | +0.1% | 2,800 |
| 2017/07/04 | 3,800 | 3,825 | 3,740 | 3,755 | -10 | -0.3% | 3,300 |
| 2017/07/03 | 3,720 | 3,765 | 3,710 | 3,765 | +45 | +1.2% | 5,700 |
| 2017/06/30 | 3,765 | 3,770 | 3,710 | 3,720 | -60 | -1.6% | 4,900 |
| 2017/06/29 | 3,800 | 3,810 | 3,775 | 3,780 | -10 | -0.3% | 4,700 |
| 2017/06/28 | 3,790 | 3,870 | 3,785 | 3,790 | +15 | +0.4% | 18,300 |
| 2017/06/27 | 3,790 | 3,795 | 3,755 | 3,775 | -10 | -0.3% | 5,000 |
| 2017/06/26 | 3,715 | 3,800 | 3,715 | 3,785 | +75 | +2% | 11,100 |
| 2017/06/23 | 3,700 | 3,710 | 3,690 | 3,710 | +25 | +0.7% | 3,300 |
| 2017/06/22 | 3,660 | 3,720 | 3,660 | 3,685 | +25 | +0.7% | 3,000 |
| 2017/06/21 | 3,690 | 3,690 | 3,620 | 3,660 | -60 | -1.6% | 4,500 |
| 2017/06/20 | 3,600 | 3,730 | 3,600 | 3,720 | +145 | +4.1% | 10,000 |
| 2017/06/19 | 3,575 | 3,575 | 3,540 | 3,575 | +50 | +1.4% | 2,200 |
| 2017/06/16 | 3,525 | 3,525 | 3,525 | 3,525 | +5 | +0.1% | 1,100 |
| 2017/06/15 | 3,530 | 3,530 | 3,520 | 3,520 | -5 | -0.1% | 1,000 |
| 2017/06/14 | 3,540 | 3,540 | 3,520 | 3,525 | +5 | +0.1% | 3,600 |
| 2017/06/13 | 3,520 | 3,520 | 3,505 | 3,520 | +20 | +0.6% | 1,800 |
| 2017/06/12 | 3,525 | 3,535 | 3,495 | 3,500 | -40 | -1.1% | 6,500 |
| 2017/06/09 | 3,555 | 3,555 | 3,530 | 3,540 | +5 | +0.1% | 1,600 |
| 2017/06/08 | 3,560 | 3,575 | 3,525 | 3,535 | -25 | -0.7% | 4,000 |
| 2017/06/07 | 3,565 | 3,565 | 3,535 | 3,560 | ±0 | ±0% | 1,300 |
| 2017/06/06 | 3,565 | 3,565 | 3,530 | 3,560 | +30 | +0.8% | 4,500 |
| 2017/06/05 | 3,540 | 3,540 | 3,530 | 3,530 | -10 | -0.3% | 600 |
| 2017/06/02 | 3,540 | 3,550 | 3,530 | 3,540 | +15 | +0.4% | 1,500 |
| 2017/06/01 | 3,530 | 3,540 | 3,525 | 3,525 | -5 | -0.1% | 1,300 |
| 2017/05/31 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 500 |
| 2017/05/30 | 3,530 | 3,545 | 3,520 | 3,530 | +5 | +0.1% | 2,500 |
| 2017/05/29 | 3,535 | 3,535 | 3,515 | 3,525 | -5 | -0.1% | 2,000 |
| 2017/05/26 | 3,530 | 3,555 | 3,530 | 3,530 | ±0 | ±0% | 1,000 |
| 2017/05/25 | 3,545 | 3,550 | 3,525 | 3,530 | -15 | -0.4% | 3,800 |
| 2017/05/24 | 3,565 | 3,565 | 3,530 | 3,545 | +10 | +0.3% | 3,700 |
| 2017/05/23 | 3,555 | 3,560 | 3,530 | 3,535 | -20 | -0.6% | 1,200 |
| 2017/05/22 | 3,525 | 3,555 | 3,525 | 3,555 | +55 | +1.6% | 800 |
| 2017/05/19 | 3,495 | 3,515 | 3,490 | 3,500 | +10 | +0.3% | 1,500 |
| 2017/05/18 | 3,520 | 3,520 | 3,490 | 3,490 | -80 | -2.2% | 3,600 |
| 2017/05/17 | 3,550 | 3,570 | 3,550 | 3,570 | ±0 | ±0% | 1,300 |
| 2017/05/16 | 3,560 | 3,570 | 3,530 | 3,570 | ±0 | ±0% | 2,300 |
| 2017/05/15 | 3,570 | 3,580 | 3,550 | 3,570 | +25 | +0.7% | 4,100 |
| 2017/05/12 | 3,590 | 3,615 | 3,515 | 3,545 | -155 | -4.2% | 11,400 |
| 2017/05/11 | 3,690 | 3,700 | 3,650 | 3,700 | +10 | +0.3% | 5,200 |
| 2017/05/10 | 3,630 | 3,700 | 3,630 | 3,690 | +20 | +0.5% | 3,300 |
| 2017/05/09 | 3,650 | 3,670 | 3,605 | 3,670 | +55 | +1.5% | 3,900 |
| 2017/05/08 | 3,620 | 3,650 | 3,560 | 3,615 | +10 | +0.3% | 3,700 |
| 2017/05/02 | 3,620 | 3,620 | 3,590 | 3,605 | +15 | +0.4% | 2,000 |
| 2017/05/01 | 3,620 | 3,625 | 3,535 | 3,590 | -15 | -0.4% | 3,000 |
| 2017/04/28 | 3,580 | 3,625 | 3,565 | 3,605 | +25 | +0.7% | 5,500 |
1801～
1850
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
