竹田ｉＰホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 920 | 920 | 905 | 915 | -21 | -2.2% | 9,600 |
| 2025/04/02 | 937 | 937 | 918 | 936 | -1 | -0.1% | 5,300 |
| 2025/04/01 | 949 | 949 | 915 | 937 | ±0 | ±0% | 8,400 |
| 2025/03/31 | 936 | 944 | 920 | 937 | -23 | -2.4% | 15,100 |
| 2025/03/28 | 970 | 970 | 927 | 960 | -55 | -5.4% | 25,700 |
| 2025/03/27 | 1,018 | 1,023 | 1,008 | 1,015 | -3 | -0.3% | 20,500 |
| 2025/03/26 | 1,019 | 1,020 | 1,008 | 1,018 | -1 | -0.1% | 9,200 |
| 2025/03/25 | 1,005 | 1,019 | 1,003 | 1,019 | +14 | +1.4% | 14,300 |
| 2025/03/24 | 1,005 | 1,005 | 1,000 | 1,005 | -2 | -0.2% | 5,500 |
| 2025/03/21 | 1,005 | 1,008 | 1,000 | 1,007 | -1 | -0.1% | 4,600 |
| 2025/03/19 | 999 | 1,008 | 999 | 1,008 | +9 | +0.9% | 9,700 |
| 2025/03/18 | 995 | 999 | 994 | 999 | +1 | +0.1% | 4,400 |
| 2025/03/17 | 995 | 998 | 992 | 998 | +3 | +0.3% | 5,400 |
| 2025/03/14 | 985 | 995 | 980 | 995 | +8 | +0.8% | 5,200 |
| 2025/03/13 | 997 | 997 | 980 | 987 | -9 | -0.9% | 9,100 |
| 2025/03/12 | 983 | 996 | 981 | 996 | +15 | +1.5% | 4,700 |
| 2025/03/11 | 990 | 990 | 975 | 981 | -11 | -1.1% | 7,400 |
| 2025/03/10 | 982 | 994 | 982 | 992 | +7 | +0.7% | 6,200 |
| 2025/03/07 | 985 | 989 | 976 | 985 | ±0 | ±0% | 2,600 |
| 2025/03/06 | 983 | 988 | 981 | 985 | +2 | +0.2% | 1,800 |
| 2025/03/05 | 980 | 985 | 980 | 983 | ±0 | ±0% | 5,400 |
| 2025/03/04 | 985 | 988 | 971 | 983 | -2 | -0.2% | 4,100 |
| 2025/03/03 | 977 | 994 | 977 | 985 | +11 | +1.1% | 8,400 |
| 2025/02/28 | 973 | 976 | 951 | 974 | -2 | -0.2% | 11,800 |
| 2025/02/27 | 981 | 981 | 965 | 976 | -10 | -1% | 12,600 |
| 2025/02/26 | 998 | 998 | 973 | 986 | -9 | -0.9% | 12,300 |
| 2025/02/25 | 990 | 995 | 989 | 995 | +6 | +0.6% | 7,400 |
| 2025/02/21 | 983 | 989 | 980 | 989 | -1 | -0.1% | 3,500 |
| 2025/02/20 | 990 | 990 | 982 | 990 | -4 | -0.4% | 7,000 |
| 2025/02/19 | 976 | 1,000 | 972 | 994 | +14 | +1.4% | 22,000 |
| 2025/02/18 | 953 | 998 | 953 | 980 | +27 | +2.8% | 41,500 |
| 2025/02/17 | 967 | 967 | 941 | 953 | -12 | -1.2% | 16,100 |
| 2025/02/14 | 935 | 965 | 918 | 965 | +41 | +4.4% | 38,500 |
| 2025/02/13 | 914 | 924 | 914 | 924 | +10 | +1.1% | 7,400 |
| 2025/02/12 | 914 | 915 | 910 | 914 | +5 | +0.6% | 3,100 |
| 2025/02/10 | 906 | 913 | 905 | 909 | +3 | +0.3% | 1,200 |
| 2025/02/07 | 910 | 911 | 906 | 906 | -4 | -0.4% | 1,300 |
| 2025/02/06 | 911 | 914 | 901 | 910 | -1 | -0.1% | 4,200 |
| 2025/02/05 | 903 | 912 | 901 | 911 | +10 | +1.1% | 1,900 |
| 2025/02/04 | 902 | 909 | 901 | 901 | -1 | -0.1% | 3,100 |
| 2025/02/03 | 902 | 904 | 902 | 902 | ±0 | ±0% | 2,400 |
| 2025/01/31 | 915 | 918 | 880 | 902 | -8 | -0.9% | 7,000 |
| 2025/01/30 | 905 | 919 | 904 | 910 | +2 | +0.2% | 4,200 |
| 2025/01/29 | 915 | 915 | 906 | 908 | -8 | -0.9% | 4,800 |
| 2025/01/28 | 920 | 921 | 910 | 916 | -4 | -0.4% | 3,900 |
| 2025/01/27 | 920 | 921 | 916 | 920 | ±0 | ±0% | 6,100 |
| 2025/01/24 | 914 | 922 | 914 | 920 | +9 | +1% | 7,500 |
| 2025/01/23 | 912 | 912 | 909 | 911 | +2 | +0.2% | 2,300 |
| 2025/01/22 | 904 | 911 | 904 | 909 | +6 | +0.7% | 1,600 |
| 2025/01/21 | 905 | 907 | 903 | 903 | -9 | -1% | 1,700 |
1～
50
件表示中 / 6922件
類似銘柄と比較する
現在ご覧いただいている「竹田ｉＰ」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 |
|---|---|---|---|---|---|---|---|---|
| 竹田ｉＰ | 91,500円 | +5.8% | +50.2% | 3.61% | 8.47倍 | 0.44倍 |
|
商業印刷が祖業の持株会社。包装、ＢＰＯ、印刷資機材商社も展開。半導体マスクが第２柱に成長 |
| イーディーピ | 58,300円 | - | - | 0.00% | 45.87倍 | 1.88倍 |
|
人工ダイヤ原料の種結晶製販。人工宝石用軸に半導体用も。人工宝石も販売。産総研の特許利用 |
| 興 研 | 161,100円 | +11.5% | +14.8% | 2.17% | 9.96倍 | 0.61倍 |
|
防塵・防毒マスク２大メーカーの１つ。防衛省向け独占供給。医療・精密機器分野へ多角化 |
| ＫＹＯＲＩＴＳＵ | 15,400円 | +0.7% | +5.3% | 4.87% | 6.73倍 | 0.39倍 |
|
印刷中堅、共立印刷が母体の持株会社、広告・出版など印刷を柱に電子書籍、環境事業を擁する |
| リーガル | 233,100円 | -1.0% | -17.9% | 3.00% | 11.40倍 | 0.60倍 |
|
紳士靴、婦人靴の製造。卸と直営等による小売りを展開。中高級品主体。国内生産比率は約９割 |
市場注目の銘柄
チャート関連のコラム
