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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,834 | 1,835 | 1,820 | 1,834 | +16 | +0.9% | 2,100 |
| 2024/09/05 | 1,825 | 1,834 | 1,813 | 1,818 | -6 | -0.3% | 1,700 |
| 2024/09/04 | 1,836 | 1,857 | 1,811 | 1,824 | -36 | -1.9% | 5,100 |
| 2024/09/03 | 1,854 | 1,860 | 1,834 | 1,860 | +26 | +1.4% | 1,700 |
| 2024/09/02 | 1,869 | 1,869 | 1,834 | 1,834 | -15 | -0.8% | 1,800 |
| 2024/08/30 | 1,847 | 1,849 | 1,825 | 1,849 | +10 | +0.5% | 2,600 |
| 2024/08/29 | 1,815 | 1,839 | 1,815 | 1,839 | +15 | +0.8% | 4,400 |
| 2024/08/28 | 1,829 | 1,829 | 1,815 | 1,824 | ±0 | ±0% | 2,200 |
| 2024/08/27 | 1,829 | 1,829 | 1,819 | 1,824 | -4 | -0.2% | 2,700 |
| 2024/08/26 | 1,839 | 1,839 | 1,813 | 1,828 | +2 | +0.1% | 4,200 |
| 2024/08/23 | 1,820 | 1,833 | 1,820 | 1,826 | +6 | +0.3% | 1,000 |
| 2024/08/22 | 1,825 | 1,831 | 1,809 | 1,820 | -5 | -0.3% | 8,500 |
| 2024/08/21 | 1,838 | 1,838 | 1,806 | 1,825 | -10 | -0.5% | 6,500 |
| 2024/08/20 | 1,851 | 1,888 | 1,805 | 1,835 | -16 | -0.9% | 7,300 |
| 2024/08/19 | 1,900 | 1,900 | 1,851 | 1,851 | -34 | -1.8% | 12,100 |
| 2024/08/16 | 1,902 | 1,969 | 1,885 | 1,885 | -36 | -1.9% | 11,600 |
| 2024/08/15 | 1,922 | 1,930 | 1,895 | 1,921 | -4 | -0.2% | 2,800 |
| 2024/08/14 | 1,928 | 1,930 | 1,921 | 1,925 | +4 | +0.2% | 6,300 |
| 2024/08/13 | 1,896 | 1,928 | 1,881 | 1,921 | +25 | +1.3% | 1,800 |
| 2024/08/09 | 1,863 | 1,900 | 1,863 | 1,896 | - | - | 1,400 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 1,800 | 1,898 | 1,799 | 1,829 | +25 | +1.4% | 1,600 |
| 2024/08/06 | 1,735 | 1,900 | 1,735 | 1,804 | +84 | +4.9% | 4,000 |
| 2024/08/05 | 1,911 | 1,949 | 1,718 | 1,720 | -231 | -11.8% | 12,200 |
| 2024/08/02 | 1,970 | 2,018 | 1,951 | 1,951 | -69 | -3.4% | 7,300 |
| 2024/08/01 | 2,013 | 2,020 | 1,985 | 2,020 | +7 | +0.3% | 3,000 |
| 2024/07/31 | 2,025 | 2,029 | 2,013 | 2,013 | -36 | -1.8% | 800 |
| 2024/07/30 | 2,028 | 2,057 | 2,028 | 2,049 | +21 | +1% | 400 |
| 2024/07/29 | 2,048 | 2,061 | 2,028 | 2,028 | -18 | -0.9% | 1,000 |
| 2024/07/26 | 2,020 | 2,049 | 2,019 | 2,046 | +19 | +0.9% | 1,500 |
| 2024/07/25 | 2,067 | 2,067 | 2,027 | 2,027 | -11 | -0.5% | 2,300 |
| 2024/07/24 | 2,038 | 2,038 | 2,038 | 2,038 | +1 | ±0% | 100 |
| 2024/07/23 | 2,048 | 2,051 | 2,001 | 2,037 | -11 | -0.5% | 2,800 |
| 2024/07/22 | 2,040 | 2,048 | 2,026 | 2,048 | ±0 | ±0% | 600 |
| 2024/07/19 | 2,050 | 2,058 | 2,046 | 2,048 | -2 | -0.1% | 1,000 |
| 2024/07/18 | 2,061 | 2,061 | 2,047 | 2,050 | -25 | -1.2% | 2,300 |
| 2024/07/17 | 2,075 | 2,075 | 2,059 | 2,075 | ±0 | ±0% | 7,400 |
| 2024/07/16 | 2,050 | 2,075 | 2,040 | 2,075 | +25 | +1.2% | 3,000 |
| 2024/07/12 | 2,071 | 2,071 | 2,031 | 2,050 | -10 | -0.5% | 800 |
| 2024/07/11 | 2,068 | 2,069 | 2,058 | 2,060 | -8 | -0.4% | 1,100 |
| 2024/07/10 | 2,066 | 2,068 | 2,066 | 2,068 | +3 | +0.1% | 600 |
| 2024/07/09 | 2,071 | 2,093 | 2,051 | 2,065 | -34 | -1.6% | 1,100 |
| 2024/07/08 | 2,099 | 2,099 | 2,099 | 2,099 | +49 | +2.4% | 300 |
| 2024/07/05 | 2,061 | 2,061 | 2,020 | 2,050 | -11 | -0.5% | 2,600 |
| 2024/07/04 | 2,071 | 2,085 | 2,061 | 2,061 | -25 | -1.2% | 2,000 |
| 2024/07/03 | 2,091 | 2,116 | 2,081 | 2,086 | -9 | -0.4% | 1,800 |
| 2024/07/02 | 2,098 | 2,110 | 2,095 | 2,095 | +5 | +0.2% | 3,700 |
| 2024/07/01 | 2,104 | 2,104 | 2,090 | 2,090 | -12 | -0.6% | 2,700 |
| 2024/06/28 | 2,090 | 2,102 | 2,070 | 2,102 | +26 | +1.3% | 7,800 |
| 2024/06/27 | 2,069 | 2,076 | 2,058 | 2,076 | +6 | +0.3% | 800 |
201～
250
件表示中 / 3735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 | 173,300円 | +1.7% | +1.7% | 4.33% | 9.22倍 | 0.86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 |
| 共和コーポ | 98,200円 | +9.6% | +0.5% | 2.04% | 7.37倍 | 1.20倍 |
|
独立系の遊技施設運営会社。業界で高シェア。ゲーム機器販売も展開。１００店舗体制目指す |
| ＳｍｉｌｅＨＤ | 179,600円 | +1.1% | -10.4% | 5.29% | 23.41倍 | 0.90倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| サーキュ | 67,200円 | +13.6% | +47.6% | 0.00% | 21.78倍 | 1.96倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| ＷＯＬＶＥＳ | 71,200円 | +11.0% | +11.0% | 0.00% | 9.49倍 | 2.32倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。１次から２次診療まで幅広い治療サービス提供 |
市場注目の銘柄
チャート関連のコラム
