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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,062 | 2,070 | 2,058 | 2,070 | -5 | -0.2% | 1,700 |
| 2024/06/25 | 2,036 | 2,075 | 2,036 | 2,075 | +39 | +1.9% | 4,100 |
| 2024/06/24 | 2,011 | 2,036 | 2,011 | 2,036 | +1 | ±0% | 800 |
| 2024/06/21 | 2,028 | 2,035 | 2,010 | 2,035 | +7 | +0.3% | 1,100 |
| 2024/06/20 | 2,050 | 2,050 | 2,028 | 2,028 | -22 | -1.1% | 1,100 |
| 2024/06/19 | 2,015 | 2,060 | 2,000 | 2,050 | +41 | +2% | 7,800 |
| 2024/06/18 | 2,014 | 2,019 | 1,973 | 2,009 | -12 | -0.6% | 2,200 |
| 2024/06/17 | 1,995 | 2,027 | 1,995 | 2,021 | +42 | +2.1% | 5,500 |
| 2024/06/14 | 1,987 | 2,000 | 1,966 | 1,979 | -8 | -0.4% | 1,300 |
| 2024/06/13 | 2,000 | 2,000 | 1,987 | 1,987 | -22 | -1.1% | 400 |
| 2024/06/12 | 1,998 | 2,029 | 1,981 | 2,009 | +29 | +1.5% | 4,000 |
| 2024/06/11 | 1,980 | 1,999 | 1,970 | 1,980 | ±0 | ±0% | 1,800 |
| 2024/06/10 | 1,989 | 1,999 | 1,980 | 1,980 | ±0 | ±0% | 1,300 |
| 2024/06/07 | 1,989 | 1,993 | 1,972 | 1,980 | -5 | -0.3% | 800 |
| 2024/06/06 | 1,979 | 1,987 | 1,960 | 1,985 | -5 | -0.3% | 600 |
| 2024/06/05 | 1,980 | 1,998 | 1,952 | 1,990 | +10 | +0.5% | 1,400 |
| 2024/06/04 | 1,999 | 1,999 | 1,980 | 1,980 | -25 | -1.2% | 600 |
| 2024/06/03 | 2,000 | 2,030 | 1,988 | 2,005 | +5 | +0.3% | 2,100 |
| 2024/05/31 | 1,989 | 2,000 | 1,989 | 2,000 | +10 | +0.5% | 2,300 |
| 2024/05/30 | 1,980 | 1,991 | 1,960 | 1,990 | ±0 | ±0% | 3,100 |
| 2024/05/29 | 1,981 | 2,000 | 1,981 | 1,990 | -9 | -0.5% | 700 |
| 2024/05/28 | 2,000 | 2,005 | 1,973 | 1,999 | -1 | -0.1% | 1,300 |
| 2024/05/27 | 1,991 | 2,000 | 1,990 | 2,000 | +9 | +0.5% | 1,100 |
| 2024/05/24 | 2,003 | 2,003 | 1,984 | 1,991 | -12 | -0.6% | 700 |
| 2024/05/23 | 1,991 | 2,029 | 1,991 | 2,003 | +6 | +0.3% | 4,400 |
| 2024/05/22 | 1,999 | 1,999 | 1,963 | 1,997 | -2 | -0.1% | 1,100 |
| 2024/05/21 | 2,002 | 2,002 | 1,987 | 1,999 | -3 | -0.1% | 300 |
| 2024/05/20 | 2,005 | 2,007 | 1,991 | 2,002 | -3 | -0.1% | 1,600 |
| 2024/05/17 | 1,971 | 2,010 | 1,971 | 2,005 | +6 | +0.3% | 1,200 |
| 2024/05/16 | 2,038 | 2,038 | 1,988 | 1,999 | +10 | +0.5% | 2,700 |
| 2024/05/15 | 1,993 | 2,008 | 1,965 | 1,989 | +18 | +0.9% | 8,000 |
| 2024/05/14 | 1,999 | 2,000 | 1,965 | 1,971 | +11 | +0.6% | 12,800 |
| 2024/05/13 | 1,930 | 1,960 | 1,925 | 1,960 | +30 | +1.6% | 2,600 |
| 2024/05/10 | 1,949 | 1,949 | 1,915 | 1,930 | -18 | -0.9% | 900 |
| 2024/05/09 | 1,949 | 1,950 | 1,930 | 1,948 | -2 | -0.1% | 1,100 |
| 2024/05/08 | 1,930 | 1,950 | 1,904 | 1,950 | +20 | +1% | 2,200 |
| 2024/05/07 | 1,931 | 1,940 | 1,909 | 1,930 | -1 | -0.1% | 2,600 |
| 2024/05/02 | 1,927 | 1,935 | 1,903 | 1,931 | +1 | +0.1% | 2,600 |
| 2024/05/01 | 1,925 | 1,947 | 1,902 | 1,930 | +7 | +0.4% | 3,500 |
| 2024/04/30 | 1,930 | 1,948 | 1,922 | 1,923 | -7 | -0.4% | 1,300 |
| 2024/04/26 | 1,938 | 1,941 | 1,902 | 1,930 | -12 | -0.6% | 2,800 |
| 2024/04/25 | 1,930 | 1,942 | 1,912 | 1,942 | +12 | +0.6% | 1,000 |
| 2024/04/24 | 1,907 | 1,950 | 1,901 | 1,930 | +22 | +1.2% | 3,700 |
| 2024/04/23 | 1,908 | 1,908 | 1,908 | 1,908 | +3 | +0.2% | 300 |
| 2024/04/22 | 1,880 | 1,905 | 1,880 | 1,905 | +29 | +1.5% | 1,600 |
| 2024/04/19 | 1,900 | 1,900 | 1,875 | 1,876 | -24 | -1.3% | 4,200 |
| 2024/04/18 | 1,907 | 1,934 | 1,900 | 1,900 | -13 | -0.7% | 2,300 |
| 2024/04/17 | 1,930 | 1,953 | 1,911 | 1,913 | -19 | -1% | 2,400 |
| 2024/04/16 | 1,932 | 1,946 | 1,932 | 1,932 | -12 | -0.6% | 700 |
| 2024/04/15 | 1,954 | 1,958 | 1,941 | 1,944 | -10 | -0.5% | 900 |
251～
300
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
