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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/12/08 | 1,710 | 1,724 | 1,705 | 1,705 | -1 | -0.1% | 4,100 |
| 2023/12/07 | 1,703 | 1,723 | 1,684 | 1,706 | -13 | -0.8% | 6,600 |
| 2023/12/06 | 1,715 | 1,728 | 1,705 | 1,719 | +4 | +0.2% | 2,800 |
| 2023/12/05 | 1,720 | 1,729 | 1,715 | 1,715 | +3 | +0.2% | 1,700 |
| 2023/12/04 | 1,728 | 1,737 | 1,710 | 1,712 | -16 | -0.9% | 5,600 |
| 2023/12/01 | 1,739 | 1,739 | 1,710 | 1,728 | -11 | -0.6% | 3,500 |
| 2023/11/30 | 1,734 | 1,739 | 1,712 | 1,739 | +9 | +0.5% | 2,100 |
| 2023/11/29 | 1,713 | 1,734 | 1,712 | 1,730 | ±0 | ±0% | 2,500 |
| 2023/11/28 | 1,720 | 1,743 | 1,719 | 1,730 | +8 | +0.5% | 2,200 |
| 2023/11/27 | 1,722 | 1,744 | 1,716 | 1,722 | +17 | +1% | 1,600 |
| 2023/11/24 | 1,701 | 1,718 | 1,701 | 1,705 | ±0 | ±0% | 1,300 |
| 2023/11/22 | 1,709 | 1,721 | 1,705 | 1,705 | -12 | -0.7% | 1,100 |
| 2023/11/21 | 1,723 | 1,744 | 1,706 | 1,717 | -6 | -0.3% | 1,400 |
| 2023/11/20 | 1,680 | 1,737 | 1,673 | 1,723 | +47 | +2.8% | 6,600 |
| 2023/11/17 | 1,680 | 1,709 | 1,670 | 1,676 | -4 | -0.2% | 3,400 |
| 2023/11/16 | 1,673 | 1,685 | 1,673 | 1,680 | ±0 | ±0% | 1,900 |
201～
250
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
