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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,773 | 1,773 | 1,686 | 1,700 | -36 | -2.1% | 13,500 |
2023/05/11 | 1,688 | 1,739 | 1,680 | 1,736 | +46 | +2.7% | 7,200 |
2023/05/10 | 1,687 | 1,694 | 1,680 | 1,690 | -36 | -2.1% | 2,600 |
2023/05/09 | 1,700 | 1,760 | 1,700 | 1,726 | +46 | +2.7% | 6,800 |
2023/05/08 | 1,649 | 1,680 | 1,645 | 1,680 | +31 | +1.9% | 6,200 |
2023/05/02 | 1,624 | 1,649 | 1,619 | 1,649 | +29 | +1.8% | 4,400 |
2023/05/01 | 1,612 | 1,625 | 1,610 | 1,620 | +14 | +0.9% | 3,300 |
2023/04/28 | 1,615 | 1,615 | 1,605 | 1,606 | +1 | +0.1% | 800 |
2023/04/27 | 1,623 | 1,623 | 1,602 | 1,605 | -18 | -1.1% | 400 |
2023/04/26 | 1,618 | 1,623 | 1,600 | 1,623 | -1 | -0.1% | 1,900 |
2023/04/25 | 1,621 | 1,625 | 1,613 | 1,624 | +3 | +0.2% | 1,500 |
2023/04/24 | 1,609 | 1,622 | 1,609 | 1,621 | +20 | +1.2% | 2,000 |
2023/04/21 | 1,604 | 1,610 | 1,593 | 1,601 | -3 | -0.2% | 1,400 |
2023/04/20 | 1,624 | 1,624 | 1,601 | 1,604 | -10 | -0.6% | 2,700 |
2023/04/19 | 1,620 | 1,620 | 1,612 | 1,614 | -6 | -0.4% | 102,400 |
2023/04/18 | 1,622 | 1,622 | 1,606 | 1,620 | +1 | +0.1% | 1,800 |
2023/04/17 | 1,609 | 1,619 | 1,591 | 1,619 | +10 | +0.6% | 2,100 |
2023/04/14 | 1,593 | 1,609 | 1,580 | 1,609 | +17 | +1.1% | 3,400 |
2023/04/13 | 1,592 | 1,593 | 1,592 | 1,592 | ±0 | ±0% | 600 |
2023/04/12 | 1,607 | 1,610 | 1,590 | 1,592 | -8 | -0.5% | 2,700 |
2023/04/11 | 1,600 | 1,600 | 1,600 | 1,600 | +5 | +0.3% | 1,300 |
2023/04/10 | 1,610 | 1,610 | 1,591 | 1,595 | -12 | -0.7% | 1,700 |
2023/04/07 | 1,610 | 1,610 | 1,607 | 1,607 | -3 | -0.2% | 300 |
2023/04/06 | 1,618 | 1,618 | 1,607 | 1,610 | -8 | -0.5% | 800 |
2023/04/05 | 1,611 | 1,618 | 1,607 | 1,618 | +7 | +0.4% | 800 |
2023/04/04 | 1,625 | 1,625 | 1,611 | 1,611 | -14 | -0.9% | 1,600 |
2023/04/03 | 1,622 | 1,625 | 1,607 | 1,625 | +3 | +0.2% | 2,900 |
2023/03/31 | 1,601 | 1,639 | 1,588 | 1,622 | +20 | +1.2% | 4,000 |
2023/03/30 | 1,595 | 1,602 | 1,584 | 1,602 | -18 | -1.1% | 2,000 |
2023/03/29 | 1,616 | 1,620 | 1,605 | 1,620 | +3 | +0.2% | 1,300 |
2023/03/28 | 1,643 | 1,643 | 1,601 | 1,617 | -27 | -1.6% | 3,700 |
2023/03/27 | 1,641 | 1,650 | 1,635 | 1,644 | +9 | +0.6% | 3,000 |
2023/03/24 | 1,627 | 1,652 | 1,621 | 1,635 | +8 | +0.5% | 4,800 |
2023/03/23 | 1,628 | 1,628 | 1,606 | 1,627 | +21 | +1.3% | 3,700 |
2023/03/22 | 1,600 | 1,630 | 1,591 | 1,606 | +28 | +1.8% | 4,300 |
2023/03/20 | 1,566 | 1,581 | 1,564 | 1,578 | +18 | +1.2% | 5,300 |
2023/03/17 | 1,550 | 1,571 | 1,550 | 1,560 | +10 | +0.6% | 2,400 |
2023/03/16 | 1,550 | 1,558 | 1,544 | 1,550 | -19 | -1.2% | 1,800 |
2023/03/15 | 1,560 | 1,572 | 1,560 | 1,569 | +28 | +1.8% | 1,000 |
2023/03/14 | 1,551 | 1,564 | 1,541 | 1,541 | -11 | -0.7% | 600 |
2023/03/13 | 1,556 | 1,556 | 1,552 | 1,552 | -8 | -0.5% | 300 |
2023/03/10 | 1,570 | 1,575 | 1,556 | 1,560 | -18 | -1.1% | 1,400 |
2023/03/09 | 1,560 | 1,586 | 1,560 | 1,578 | +18 | +1.2% | 3,300 |
2023/03/08 | 1,566 | 1,566 | 1,560 | 1,560 | -6 | -0.4% | 200 |
2023/03/07 | 1,570 | 1,570 | 1,556 | 1,566 | +11 | +0.7% | 1,300 |
2023/03/06 | 1,570 | 1,570 | 1,554 | 1,555 | -13 | -0.8% | 2,800 |
2023/03/03 | 1,551 | 1,568 | 1,551 | 1,568 | +18 | +1.2% | 2,000 |
2023/03/02 | 1,566 | 1,566 | 1,544 | 1,550 | -1 | -0.1% | 800 |
2023/03/01 | 1,544 | 1,558 | 1,544 | 1,551 | +7 | +0.5% | 1,900 |
2023/02/28 | 1,545 | 1,545 | 1,544 | 1,544 | -1 | -0.1% | 300 |
251~
300
件表示中 / 3458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 | 200,200円 | +7.1% | +15.1% | 3.75% | 9.30倍 | 1.07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 |
ASNOVA | 55,700円 | +11.1% | +24.1% | 0.36% | 31.49倍 | 2.29倍 |
|
くさび式足場のレンタル・販売が主力。保有機材量、全国展開の機材センター設置で差別化推進 |
リブセンス | 24,100円 | +20.3% | -44.5% | 0.00% | 18.89倍 | 1.66倍 |
|
「マッハバイト」「転職会議」など求人情報サイト運営。成功報酬型のビジネスモデルに特長 |
エクストリーム | 122,000円 | +7.7% | -27.5% | 2.13% | 9.45倍 | 1.29倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。M&Aで非ゲームへ傾斜 |
Iスペース | 96,300円 | +11.2% | -20.7% | 3.12% | 14.06倍 | 1.03倍 |
|
アフィリエイト(成果報酬)型広告「アクセストレード」運営。「ママスタ」などメディア事業も |
市場注目の銘柄
チャート関連のコラム