旅工房の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/12/23 | 1,002 | 1,020 | 999 | 1,000 | +1 | +0.1% | 23,500 |
2021/12/22 | 1,000 | 1,045 | 993 | 999 | +29 | +3% | 68,000 |
2021/12/21 | 946 | 987 | 940 | 970 | +34 | +3.6% | 41,000 |
2021/12/20 | 965 | 977 | 930 | 936 | -50 | -5.1% | 82,200 |
2021/12/17 | 997 | 1,006 | 986 | 986 | -28 | -2.8% | 56,400 |
2021/12/16 | 1,076 | 1,076 | 1,014 | 1,014 | -2 | -0.2% | 61,000 |
2021/12/15 | 1,003 | 1,028 | 987 | 1,016 | +14 | +1.4% | 35,000 |
2021/12/14 | 1,030 | 1,031 | 1,000 | 1,002 | -43 | -4.1% | 39,100 |
2021/12/13 | 1,052 | 1,060 | 1,022 | 1,045 | -12 | -1.1% | 42,000 |
2021/12/10 | 1,081 | 1,082 | 1,041 | 1,057 | -36 | -3.3% | 45,600 |
2021/12/09 | 1,119 | 1,130 | 1,084 | 1,093 | -3 | -0.3% | 45,400 |
2021/12/08 | 1,117 | 1,117 | 1,075 | 1,096 | +6 | +0.6% | 60,200 |
2021/12/07 | 1,096 | 1,105 | 1,060 | 1,090 | +68 | +6.7% | 75,900 |
2021/12/06 | 1,028 | 1,043 | 1,008 | 1,022 | -6 | -0.6% | 66,100 |
2021/12/03 | 981 | 1,029 | 971 | 1,028 | +77 | +8.1% | 102,000 |
2021/12/02 | 980 | 991 | 943 | 951 | -53 | -5.3% | 85,100 |
2021/12/01 | 1,000 | 1,029 | 970 | 1,004 | +15 | +1.5% | 113,700 |
2021/11/30 | 1,017 | 1,048 | 989 | 989 | -21 | -2.1% | 85,700 |
2021/11/29 | 1,017 | 1,066 | 982 | 1,010 | -67 | -6.2% | 214,400 |
2021/11/26 | 1,146 | 1,146 | 1,065 | 1,077 | -70 | -6.1% | 144,000 |
2021/11/25 | 1,160 | 1,174 | 1,122 | 1,147 | -4 | -0.3% | 118,700 |
2021/11/24 | 1,151 | 1,185 | 1,134 | 1,151 | -4 | -0.3% | 83,200 |
2021/11/22 | 1,217 | 1,220 | 1,125 | 1,155 | -73 | -5.9% | 162,800 |
2021/11/19 | 1,264 | 1,273 | 1,217 | 1,228 | -34 | -2.7% | 58,300 |
2021/11/18 | 1,332 | 1,336 | 1,252 | 1,262 | -31 | -2.4% | 110,000 |
2021/11/17 | 1,310 | 1,310 | 1,262 | 1,293 | -24 | -1.8% | 68,100 |
2021/11/16 | 1,278 | 1,337 | 1,258 | 1,317 | +69 | +5.5% | 198,200 |
2021/11/15 | 1,228 | 1,254 | 1,185 | 1,248 | +30 | +2.5% | 91,500 |
2021/11/12 | 1,253 | 1,258 | 1,213 | 1,218 | -36 | -2.9% | 109,000 |
2021/11/11 | 1,255 | 1,282 | 1,235 | 1,254 | +5 | +0.4% | 81,600 |
2021/11/10 | 1,314 | 1,314 | 1,239 | 1,249 | -70 | -5.3% | 156,200 |
2021/11/09 | 1,349 | 1,349 | 1,300 | 1,319 | -30 | -2.2% | 124,000 |
2021/11/08 | 1,388 | 1,419 | 1,322 | 1,349 | +29 | +2.2% | 316,400 |
2021/11/05 | 1,330 | 1,330 | 1,286 | 1,320 | -10 | -0.8% | 77,900 |
2021/11/04 | 1,355 | 1,381 | 1,313 | 1,330 | -10 | -0.7% | 124,900 |
2021/11/02 | 1,270 | 1,355 | 1,270 | 1,340 | +73 | +5.8% | 225,000 |
2021/11/01 | 1,299 | 1,309 | 1,263 | 1,267 | -7 | -0.5% | 70,700 |
2021/10/29 | 1,300 | 1,330 | 1,262 | 1,274 | -10 | -0.8% | 95,100 |
2021/10/28 | 1,256 | 1,310 | 1,254 | 1,284 | +10 | +0.8% | 75,600 |
2021/10/27 | 1,276 | 1,277 | 1,254 | 1,274 | -20 | -1.5% | 43,900 |
2021/10/26 | 1,237 | 1,315 | 1,237 | 1,294 | +70 | +5.7% | 152,700 |
2021/10/25 | 1,220 | 1,238 | 1,200 | 1,224 | -5 | -0.4% | 59,900 |
2021/10/22 | 1,259 | 1,262 | 1,217 | 1,229 | -30 | -2.4% | 87,800 |
2021/10/21 | 1,297 | 1,335 | 1,242 | 1,259 | -39 | -3% | 191,200 |
2021/10/20 | 1,264 | 1,328 | 1,222 | 1,298 | +34 | +2.7% | 178,800 |
2021/10/19 | 1,280 | 1,282 | 1,220 | 1,264 | -16 | -1.3% | 107,500 |
2021/10/18 | 1,270 | 1,328 | 1,269 | 1,280 | +47 | +3.8% | 201,800 |
2021/10/15 | 1,244 | 1,259 | 1,211 | 1,233 | +12 | +1% | 142,400 |
2021/10/14 | 1,271 | 1,281 | 1,199 | 1,221 | -68 | -5.3% | 197,700 |
2021/10/13 | 1,318 | 1,347 | 1,289 | 1,289 | -41 | -3.1% | 129,200 |
701~
750
件表示中 / 1844件
類似銘柄と比較する
現在ご覧いただいている「旅工房」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 |
---|---|---|---|---|---|---|---|---|
旅工房 | 16,300円 | +1.5% | - | 0.00% | - | 1.49倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
エージェント | - | -10.9% | +30.4% | - | - | - |
|
- |
RSC | 110,000円 | +0.1% | -49.3% | 2.00% | 39.73倍 | 1.53倍 |
|
警備事業中堅。警備、清掃、設備管理を結合した総合管理サービス志向。人材派遣事業を育成中 |
キャリア | 37,100円 | -6.1% | -25.4% | 0.00% | 14.41倍 | 1.61倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
ジンジブ | 108,900円 | +38.3% | -7.5% | 0.00% | 21.36倍 | 6.50倍 |
|
高校生特化の新卒支援や高卒社会人の教育、研修サービス。求人サイト軸に企業説明会など展開 |
市場注目の銘柄
チャート関連のコラム