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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 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 |
| 2017/02/14 | 3,735 | 3,735 | 3,675 | 3,680 | -50 | -1.3% | 2,300 |
| 2017/02/13 | 3,605 | 3,730 | 3,605 | 3,730 | +75 | +2.1% | 5,300 |
| 2017/02/10 | 3,650 | 3,745 | 3,530 | 3,655 | -95 | -2.5% | 25,800 |
| 2017/02/09 | 3,730 | 3,750 | 3,715 | 3,750 | +10 | +0.3% | 8,100 |
| 2017/02/08 | 3,700 | 3,740 | 3,700 | 3,740 | +40 | +1.1% | 4,000 |
| 2017/02/07 | 3,730 | 3,745 | 3,700 | 3,700 | -5 | -0.1% | 1,200 |
| 2017/02/06 | 3,690 | 3,740 | 3,690 | 3,705 | +15 | +0.4% | 3,600 |
| 2017/02/03 | 3,690 | 3,695 | 3,685 | 3,690 | +15 | +0.4% | 900 |
| 2017/02/02 | 3,645 | 3,715 | 3,645 | 3,675 | +10 | +0.3% | 4,000 |
| 2017/02/01 | 3,705 | 3,730 | 3,600 | 3,665 | -50 | -1.3% | 8,100 |
| 2017/01/31 | 3,735 | 3,750 | 3,710 | 3,715 | -20 | -0.5% | 4,700 |
| 2017/01/30 | 3,750 | 3,750 | 3,715 | 3,735 | +5 | +0.1% | 1,800 |
| 2017/01/27 | 3,750 | 3,765 | 3,730 | 3,730 | -20 | -0.5% | 4,000 |
| 2017/01/26 | 3,725 | 3,755 | 3,725 | 3,750 | +45 | +1.2% | 4,700 |
| 2017/01/25 | 3,680 | 3,705 | 3,655 | 3,705 | +55 | +1.5% | 2,400 |
| 2017/01/24 | 3,650 | 3,650 | 3,640 | 3,650 | ±0 | ±0% | 1,600 |
| 2017/01/23 | 3,670 | 3,670 | 3,650 | 3,650 | -20 | -0.5% | 1,300 |
| 2017/01/20 | 3,620 | 3,670 | 3,610 | 3,670 | +30 | +0.8% | 1,200 |
| 2017/01/19 | 3,600 | 3,640 | 3,590 | 3,640 | +55 | +1.5% | 2,000 |
| 2017/01/18 | 3,605 | 3,620 | 3,565 | 3,585 | -35 | -1% | 4,100 |
| 2017/01/17 | 3,665 | 3,670 | 3,620 | 3,620 | -50 | -1.4% | 1,900 |
| 2017/01/16 | 3,680 | 3,700 | 3,670 | 3,670 | -30 | -0.8% | 4,100 |
| 2017/01/13 | 3,690 | 3,720 | 3,690 | 3,700 | -15 | -0.4% | 7,700 |
| 2017/01/12 | 3,750 | 3,750 | 3,690 | 3,715 | -35 | -0.9% | 13,300 |
| 2017/01/11 | 3,740 | 3,770 | 3,730 | 3,750 | +35 | +0.9% | 8,900 |
| 2017/01/10 | 3,620 | 3,715 | 3,620 | 3,715 | +95 | +2.6% | 8,400 |
| 2017/01/06 | 3,570 | 3,650 | 3,570 | 3,620 | +55 | +1.5% | 11,200 |
| 2017/01/05 | 3,535 | 3,565 | 3,535 | 3,565 | +55 | +1.6% | 5,400 |
| 2017/01/04 | 3,500 | 3,520 | 3,490 | 3,510 | +25 | +0.7% | 5,500 |
| 2016/12/30 | 3,475 | 3,500 | 3,455 | 3,485 | +5 | +0.1% | 8,100 |
| 2016/12/29 | 3,460 | 3,495 | 3,445 | 3,480 | +30 | +0.9% | 4,200 |
| 2016/12/28 | 3,455 | 3,475 | 3,445 | 3,450 | -10 | -0.3% | 8,600 |
| 2016/12/27 | 3,450 | 3,490 | 3,450 | 3,460 | +10 | +0.3% | 6,000 |
| 2016/12/26 | 3,440 | 3,455 | 3,440 | 3,450 | ±0 | ±0% | 9,400 |
| 2016/12/22 | 3,545 | 3,545 | 3,440 | 3,450 | -90 | -2.5% | 8,300 |
| 2016/12/21 | 3,585 | 3,585 | 3,510 | 3,540 | -5 | -0.1% | 4,100 |
| 2016/12/20 | 3,510 | 3,550 | 3,500 | 3,545 | +55 | +1.6% | 3,900 |
| 2016/12/19 | 3,455 | 3,500 | 3,455 | 3,490 | +35 | +1% | 4,400 |
| 2016/12/16 | 3,435 | 3,480 | 3,435 | 3,455 | +5 | +0.1% | 2,700 |
| 2016/12/15 | 3,490 | 3,520 | 3,445 | 3,450 | -10 | -0.3% | 13,100 |
| 2016/12/14 | 3,460 | 3,495 | 3,455 | 3,460 | ±0 | ±0% | 3,000 |
| 2016/12/13 | 3,450 | 3,470 | 3,440 | 3,460 | +15 | +0.4% | 5,500 |
| 2016/12/12 | 3,465 | 3,490 | 3,440 | 3,445 | -15 | -0.4% | 9,200 |
| 2016/12/09 | 3,460 | 3,515 | 3,460 | 3,460 | -50 | -1.4% | 5,900 |
| 2016/12/08 | 3,545 | 3,590 | 3,460 | 3,510 | -15 | -0.4% | 5,100 |
| 2016/12/07 | 3,485 | 3,540 | 3,480 | 3,525 | +40 | +1.1% | 3,900 |
| 2016/12/06 | 3,480 | 3,485 | 3,460 | 3,485 | +5 | +0.1% | 1,500 |
| 2016/12/05 | 3,450 | 3,490 | 3,435 | 3,480 | ±0 | ±0% | 5,000 |
2051～
2100
件表示中 / 3737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 | 188,200円 | +1.7% | +1.7% | 3.99% | 10.01倍 | 0.93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 |
| ブッキングＲ | 108,400円 | +14.2% | +10.7% | 0.00% | 18.06倍 | 3.37倍 |
|
高級・小規模リゾート施設の開発・集客・運営まで行う完全集客支援事業が主力。予約サイト運営 |
| グリンランド | 61,700円 | +4.5% | -11.5% | 2.27% | 13.29倍 | 0.63倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスＨＤが筆頭株主 |
| ＳＭＮ | 42,500円 | +3.1% | +124.2% | 0.00% | 19.39倍 | 1.56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が柱。デジタル販促内製化支援を育成 |
| ピアズ | 62,500円 | +9.5% | +19.5% | 2.40% | 16.42倍 | 2.11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
