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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/03 | 91,500 | 91,500 | 91,500 | 91,500 | +1,500 | +1.7% | 1 |
2010/09/02 | 93,000 | 93,000 | 90,000 | 90,000 | -2,900 | -3.1% | 11 |
2010/09/01 | 92,900 | 92,900 | 92,900 | 92,900 | +2,900 | +3.2% | 8 |
2010/08/31 | 89,600 | 90,000 | 89,600 | 90,000 | - | - | 11 |
2010/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/26 | 89,200 | 89,200 | 89,200 | 89,200 | -2,900 | -3.1% | 5 |
2010/08/25 | 93,300 | 93,300 | 88,000 | 92,100 | -1,700 | -1.8% | 16 |
2010/08/24 | 91,000 | 93,800 | 91,000 | 93,800 | +5,800 | +6.6% | 4 |
2010/08/23 | 92,600 | 92,600 | 88,000 | 88,000 | -6,000 | -6.4% | 35 |
2010/08/20 | 94,000 | 94,000 | 94,000 | 94,000 | ±0 | ±0% | 3 |
2010/08/19 | 94,000 | 94,000 | 94,000 | 94,000 | - | - | 1 |
2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/17 | 95,900 | 95,900 | 93,100 | 95,000 | +200 | +0.2% | 8 |
2010/08/16 | 96,600 | 96,600 | 93,700 | 94,800 | -1,800 | -1.9% | 13 |
2010/08/13 | 94,200 | 96,600 | 94,200 | 96,600 | -1,200 | -1.2% | 4 |
2010/08/12 | 98,800 | 98,800 | 95,000 | 97,800 | -1,000 | -1% | 5 |
2010/08/11 | 96,900 | 99,000 | 96,000 | 98,800 | +2,800 | +2.9% | 11 |
2010/08/10 | 95,100 | 97,900 | 95,100 | 96,000 | -1,000 | -1% | 3 |
2010/08/09 | 97,000 | 97,000 | 96,000 | 97,000 | ±0 | ±0% | 3 |
2010/08/06 | 98,400 | 98,400 | 97,000 | 97,000 | +1,000 | +1% | 4 |
2010/08/05 | 96,300 | 96,300 | 96,000 | 96,000 | -500 | -0.5% | 4 |
2010/08/04 | 99,500 | 99,500 | 96,500 | 96,500 | - | - | 28 |
2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/02 | 96,400 | 96,400 | 93,500 | 95,000 | -200 | -0.2% | 12 |
2010/07/30 | 95,200 | 95,200 | 95,200 | 95,200 | - | - | 1 |
2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/27 | 95,100 | 95,100 | 95,100 | 95,100 | +100 | +0.1% | 1 |
2010/07/26 | 95,400 | 95,400 | 95,000 | 95,000 | +4,200 | +4.6% | 25 |
2010/07/23 | 91,700 | 91,700 | 90,500 | 90,800 | -1,000 | -1.1% | 12 |
2010/07/22 | 94,800 | 94,800 | 91,800 | 91,800 | -2,500 | -2.7% | 27 |
2010/07/21 | 94,800 | 94,800 | 94,300 | 94,300 | ±0 | ±0% | 2 |
2010/07/20 | 95,500 | 95,500 | 94,300 | 94,300 | +300 | +0.3% | 8 |
2010/07/16 | 94,300 | 94,300 | 94,000 | 94,000 | -1,000 | -1.1% | 8 |
2010/07/15 | 95,000 | 95,000 | 95,000 | 95,000 | +500 | +0.5% | 8 |
2010/07/14 | 94,500 | 94,500 | 94,500 | 94,500 | - | - | 1 |
2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/12 | 95,400 | 95,400 | 94,000 | 94,000 | -1,400 | -1.5% | 11 |
2010/07/09 | 95,700 | 95,700 | 94,100 | 95,400 | +600 | +0.6% | 7 |
2010/07/08 | 94,700 | 95,000 | 94,600 | 94,800 | - | - | 6 |
2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/06 | 96,500 | 96,500 | 96,500 | 96,500 | ±0 | ±0% | 12 |
2010/07/05 | 97,400 | 97,400 | 96,500 | 96,500 | +200 | +0.2% | 6 |
2010/07/02 | 95,000 | 96,300 | 95,000 | 96,300 | -500 | -0.5% | 2 |
2010/07/01 | 96,800 | 96,800 | 96,800 | 96,800 | +2,500 | +2.7% | 5 |
2010/06/30 | 94,200 | 94,300 | 94,000 | 94,300 | +100 | +0.1% | 10 |
2010/06/29 | 95,000 | 95,000 | 94,200 | 94,200 | - | - | 5 |
2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
3351~
3400
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