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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,785 | 1,809 | 1,781 | 1,809 | +24 | +1.3% | 1,600 |
| 2023/06/20 | 1,833 | 1,833 | 1,785 | 1,785 | -48 | -2.6% | 3,500 |
| 2023/06/19 | 1,736 | 1,840 | 1,736 | 1,833 | +98 | +5.6% | 19,700 |
| 2023/06/16 | 1,687 | 1,735 | 1,671 | 1,735 | +65 | +3.9% | 11,400 |
| 2023/06/15 | 1,686 | 1,686 | 1,662 | 1,670 | -15 | -0.9% | 800 |
| 2023/06/14 | 1,686 | 1,690 | 1,672 | 1,685 | -6 | -0.4% | 2,900 |
| 2023/06/13 | 1,702 | 1,703 | 1,691 | 1,691 | +1 | +0.1% | 2,500 |
| 2023/06/12 | 1,686 | 1,698 | 1,686 | 1,690 | ±0 | ±0% | 1,900 |
| 2023/06/09 | 1,690 | 1,703 | 1,689 | 1,690 | +8 | +0.5% | 1,000 |
| 2023/06/08 | 1,690 | 1,701 | 1,654 | 1,682 | -8 | -0.5% | 3,000 |
| 2023/06/07 | 1,699 | 1,703 | 1,666 | 1,690 | -9 | -0.5% | 1,800 |
| 2023/06/06 | 1,697 | 1,699 | 1,690 | 1,699 | +9 | +0.5% | 1,800 |
| 2023/06/05 | 1,700 | 1,715 | 1,685 | 1,690 | +5 | +0.3% | 2,000 |
| 2023/06/02 | 1,673 | 1,686 | 1,673 | 1,685 | +12 | +0.7% | 3,600 |
| 2023/06/01 | 1,661 | 1,673 | 1,642 | 1,673 | +12 | +0.7% | 2,400 |
| 2023/05/31 | 1,687 | 1,687 | 1,661 | 1,661 | -26 | -1.5% | 3,400 |
| 2023/05/30 | 1,639 | 1,694 | 1,639 | 1,687 | +57 | +3.5% | 7,000 |
| 2023/05/29 | 1,635 | 1,646 | 1,626 | 1,630 | -5 | -0.3% | 4,700 |
| 2023/05/26 | 1,636 | 1,654 | 1,630 | 1,635 | ±0 | ±0% | 4,800 |
| 2023/05/25 | 1,637 | 1,705 | 1,630 | 1,635 | -36 | -2.2% | 8,400 |
| 2023/05/24 | 1,688 | 1,688 | 1,601 | 1,671 | -26 | -1.5% | 7,900 |
| 2023/05/23 | 1,700 | 1,700 | 1,682 | 1,697 | -4 | -0.2% | 1,400 |
| 2023/05/22 | 1,720 | 1,720 | 1,700 | 1,701 | -9 | -0.5% | 1,600 |
| 2023/05/19 | 1,710 | 1,726 | 1,709 | 1,710 | ±0 | ±0% | 48,200 |
| 2023/05/18 | 1,729 | 1,729 | 1,700 | 1,710 | -14 | -0.8% | 2,600 |
| 2023/05/17 | 1,719 | 1,725 | 1,713 | 1,724 | +8 | +0.5% | 2,600 |
| 2023/05/16 | 1,686 | 1,718 | 1,686 | 1,716 | +26 | +1.5% | 4,000 |
| 2023/05/15 | 1,700 | 1,700 | 1,668 | 1,690 | -10 | -0.6% | 5,200 |
| 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 |
351～
400
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
