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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 3,500 | 3,530 | 3,500 | 3,505 | +15 | +0.4% | 2,500 |
| 2017/04/25 | 3,510 | 3,515 | 3,490 | 3,490 | +30 | +0.9% | 1,300 |
| 2017/04/24 | 3,525 | 3,525 | 3,440 | 3,460 | -5 | -0.1% | 1,900 |
| 2017/04/21 | 3,525 | 3,525 | 3,450 | 3,465 | -10 | -0.3% | 2,300 |
| 2017/04/20 | 3,520 | 3,530 | 3,465 | 3,475 | ±0 | ±0% | 3,000 |
| 2017/04/19 | 3,330 | 3,475 | 3,320 | 3,475 | +170 | +5.1% | 4,400 |
| 2017/04/18 | 3,305 | 3,325 | 3,290 | 3,305 | +15 | +0.5% | 7,600 |
| 2017/04/17 | 3,280 | 3,300 | 3,275 | 3,290 | -10 | -0.3% | 3,400 |
| 2017/04/14 | 3,300 | 3,360 | 3,290 | 3,300 | -5 | -0.2% | 3,800 |
| 2017/04/13 | 3,320 | 3,320 | 3,290 | 3,305 | -40 | -1.2% | 3,100 |
| 2017/04/12 | 3,455 | 3,455 | 3,345 | 3,345 | -85 | -2.5% | 7,400 |
| 2017/04/11 | 3,480 | 3,490 | 3,430 | 3,430 | -55 | -1.6% | 6,700 |
| 2017/04/10 | 3,500 | 3,500 | 3,480 | 3,485 | -15 | -0.4% | 2,000 |
| 2017/04/07 | 3,485 | 3,520 | 3,485 | 3,500 | ±0 | ±0% | 2,800 |
| 2017/04/06 | 3,545 | 3,555 | 3,490 | 3,500 | -90 | -2.5% | 8,600 |
| 2017/04/05 | 3,610 | 3,610 | 3,550 | 3,590 | -40 | -1.1% | 6,900 |
| 2017/04/04 | 3,600 | 3,630 | 3,540 | 3,630 | +35 | +1% | 6,300 |
| 2017/04/03 | 3,600 | 3,635 | 3,595 | 3,595 | -35 | -1% | 1,200 |
| 2017/03/31 | 3,575 | 3,695 | 3,570 | 3,630 | +70 | +2% | 7,600 |
| 2017/03/30 | 3,555 | 3,615 | 3,525 | 3,560 | +10 | +0.3% | 3,500 |
| 2017/03/29 | 3,545 | 3,550 | 3,530 | 3,550 | -35 | -1% | 3,100 |
| 2017/03/28 | 3,600 | 3,600 | 3,545 | 3,585 | -15 | -0.4% | 5,300 |
| 2017/03/27 | 3,620 | 3,620 | 3,600 | 3,600 | -10 | -0.3% | 3,000 |
| 2017/03/24 | 3,625 | 3,655 | 3,595 | 3,610 | -20 | -0.6% | 6,100 |
| 2017/03/23 | 3,660 | 3,675 | 3,620 | 3,630 | +10 | +0.3% | 2,000 |
| 2017/03/22 | 3,625 | 3,725 | 3,605 | 3,620 | -10 | -0.3% | 8,200 |
| 2017/03/21 | 3,665 | 3,665 | 3,615 | 3,630 | ±0 | ±0% | 4,100 |
| 2017/03/17 | 3,630 | 3,645 | 3,600 | 3,630 | -10 | -0.3% | 4,400 |
| 2017/03/16 | 3,655 | 3,655 | 3,620 | 3,640 | -15 | -0.4% | 3,100 |
| 2017/03/15 | 3,665 | 3,665 | 3,635 | 3,655 | -10 | -0.3% | 4,700 |
| 2017/03/14 | 3,680 | 3,695 | 3,655 | 3,665 | -20 | -0.5% | 6,700 |
| 2017/03/13 | 3,700 | 3,710 | 3,650 | 3,685 | ±0 | ±0% | 5,100 |
| 2017/03/10 | 3,670 | 3,685 | 3,650 | 3,685 | +35 | +1% | 3,600 |
| 2017/03/09 | 3,640 | 3,665 | 3,630 | 3,650 | +15 | +0.4% | 3,100 |
| 2017/03/08 | 3,670 | 3,670 | 3,630 | 3,635 | ±0 | ±0% | 2,000 |
| 2017/03/07 | 3,625 | 3,670 | 3,610 | 3,635 | +10 | +0.3% | 4,100 |
| 2017/03/06 | 3,640 | 3,650 | 3,610 | 3,625 | +20 | +0.6% | 2,800 |
| 2017/03/03 | 3,610 | 3,650 | 3,575 | 3,605 | -5 | -0.1% | 5,200 |
| 2017/03/02 | 3,565 | 3,640 | 3,565 | 3,610 | +65 | +1.8% | 5,500 |
| 2017/03/01 | 3,580 | 3,580 | 3,540 | 3,545 | -5 | -0.1% | 2,400 |
| 2017/02/28 | 3,530 | 3,560 | 3,530 | 3,550 | +20 | +0.6% | 1,700 |
| 2017/02/27 | 3,510 | 3,545 | 3,500 | 3,530 | +30 | +0.9% | 5,200 |
| 2017/02/24 | 3,530 | 3,535 | 3,495 | 3,500 | -25 | -0.7% | 12,000 |
| 2017/02/23 | 3,540 | 3,540 | 3,520 | 3,525 | -10 | -0.3% | 3,800 |
| 2017/02/22 | 3,600 | 3,605 | 3,530 | 3,535 | -60 | -1.7% | 9,900 |
| 2017/02/21 | 3,650 | 3,650 | 3,580 | 3,595 | -35 | -1% | 6,500 |
| 2017/02/20 | 3,675 | 3,675 | 3,630 | 3,630 | -20 | -0.5% | 900 |
| 2017/02/17 | 3,660 | 3,660 | 3,650 | 3,650 | -10 | -0.3% | 1,600 |
| 2017/02/16 | 3,680 | 3,685 | 3,660 | 3,660 | -20 | -0.5% | 3,600 |
| 2017/02/15 | 3,685 | 3,690 | 3,665 | 3,680 | ±0 | ±0% | 2,300 |
1951～
2000
件表示中 / 3685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 | 171,500円 | +7.1% | +15.1% | 4.37% | 7.98倍 | 0.91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 |
| ケア２１ | 39,900円 | +5.7% | - | 4.26% | 21.56倍 | 1.14倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
| ＳＭＮ | 39,600円 | +24.7% | +73.7% | 0.00% | 19.92倍 | 1.59倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテク事業や成果報酬型広告運営で稼ぐ |
| セレスポ | 101,900円 | +52.7% | - | 2.94% | - | 0.57倍 |
|
スポーツイベントなどの企画・設営が主力。企業の販促支援や地域振興イベントの展開も強化 |
| ピアズ | 57,400円 | +9.5% | +19.5% | 2.61% | 15.08倍 | 1.80倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
市場注目の銘柄
チャート関連のコラム
