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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 1,415 | 1,416 | 1,330 | 1,330 | -73 | -5.2% | 180,900 |
2021/10/11 | 1,415 | 1,437 | 1,389 | 1,403 | -10 | -0.7% | 176,200 |
2021/10/08 | 1,390 | 1,465 | 1,389 | 1,413 | +26 | +1.9% | 325,300 |
2021/10/07 | 1,375 | 1,418 | 1,316 | 1,387 | +26 | +1.9% | 283,600 |
2021/10/06 | 1,508 | 1,545 | 1,343 | 1,361 | -57 | -4% | 478,700 |
2021/10/05 | 1,460 | 1,469 | 1,370 | 1,418 | -56 | -3.8% | 419,500 |
2021/10/04 | 1,517 | 1,580 | 1,466 | 1,474 | +10 | +0.7% | 760,600 |
2021/10/01 | 1,422 | 1,468 | 1,325 | 1,464 | -17 | -1.1% | 658,900 |
2021/09/30 | 1,420 | 1,495 | 1,361 | 1,481 | +177 | +13.6% | 1,143,500 |
2021/09/29 | 1,180 | 1,311 | 1,147 | 1,304 | +137 | +11.7% | 477,400 |
2021/09/28 | 1,173 | 1,188 | 1,141 | 1,167 | +31 | +2.7% | 188,100 |
2021/09/27 | 1,135 | 1,195 | 1,112 | 1,136 | +21 | +1.9% | 514,000 |
2021/09/24 | 1,140 | 1,147 | 1,102 | 1,115 | +5 | +0.5% | 240,200 |
2021/09/22 | 1,116 | 1,136 | 1,065 | 1,110 | -9 | -0.8% | 117,000 |
2021/09/21 | 1,020 | 1,126 | 1,015 | 1,119 | +78 | +7.5% | 132,300 |
2021/09/17 | 1,026 | 1,058 | 1,026 | 1,041 | -9 | -0.9% | 47,500 |
2021/09/16 | 1,095 | 1,119 | 1,030 | 1,050 | -25 | -2.3% | 100,200 |
2021/09/15 | 1,090 | 1,102 | 1,075 | 1,075 | -30 | -2.7% | 50,300 |
2021/09/14 | 1,101 | 1,114 | 1,070 | 1,105 | +5 | +0.5% | 66,500 |
2021/09/13 | 1,137 | 1,137 | 1,095 | 1,100 | -42 | -3.7% | 61,800 |
2021/09/10 | 1,156 | 1,160 | 1,129 | 1,142 | -13 | -1.1% | 59,100 |
2021/09/09 | 1,158 | 1,174 | 1,141 | 1,155 | -9 | -0.8% | 104,500 |
2021/09/08 | 1,098 | 1,180 | 1,080 | 1,164 | +79 | +7.3% | 210,400 |
2021/09/07 | 1,066 | 1,085 | 1,050 | 1,085 | +20 | +1.9% | 53,500 |
2021/09/06 | 1,089 | 1,118 | 1,051 | 1,065 | +3 | +0.3% | 117,700 |
2021/09/03 | 1,015 | 1,062 | 1,012 | 1,062 | +50 | +4.9% | 75,700 |
2021/09/02 | 1,035 | 1,041 | 1,001 | 1,012 | -33 | -3.2% | 39,300 |
2021/09/01 | 1,048 | 1,061 | 1,035 | 1,045 | -14 | -1.3% | 27,900 |
2021/08/31 | 1,056 | 1,059 | 1,025 | 1,059 | ±0 | ±0% | 44,600 |
2021/08/30 | 1,080 | 1,080 | 1,038 | 1,059 | +14 | +1.3% | 94,000 |
2021/08/27 | 1,080 | 1,132 | 1,023 | 1,045 | +18 | +1.8% | 194,900 |
2021/08/26 | 1,004 | 1,028 | 1,004 | 1,027 | +18 | +1.8% | 27,600 |
2021/08/25 | 1,008 | 1,030 | 990 | 1,009 | ±0 | ±0% | 21,100 |
2021/08/24 | 972 | 1,014 | 972 | 1,009 | +32 | +3.3% | 36,200 |
2021/08/23 | 971 | 981 | 960 | 977 | +21 | +2.2% | 20,800 |
2021/08/20 | 965 | 977 | 953 | 956 | -20 | -2% | 15,300 |
2021/08/19 | 965 | 990 | 965 | 976 | -4 | -0.4% | 15,500 |
2021/08/18 | 974 | 980 | 945 | 980 | +15 | +1.6% | 21,800 |
2021/08/17 | 989 | 1,003 | 957 | 965 | -44 | -4.4% | 22,900 |
2021/08/16 | 1,014 | 1,015 | 987 | 1,009 | -9 | -0.9% | 14,500 |
2021/08/13 | 992 | 1,018 | 983 | 1,018 | +26 | +2.6% | 14,000 |
2021/08/12 | 1,004 | 1,010 | 992 | 992 | -12 | -1.2% | 14,500 |
2021/08/11 | 1,009 | 1,018 | 1,003 | 1,004 | -4 | -0.4% | 14,600 |
2021/08/10 | 964 | 1,009 | 964 | 1,008 | +29 | +3% | 20,600 |
2021/08/06 | 951 | 983 | 950 | 979 | +24 | +2.5% | 22,300 |
2021/08/05 | 976 | 978 | 955 | 955 | -28 | -2.8% | 19,600 |
2021/08/04 | 992 | 997 | 976 | 983 | -13 | -1.3% | 16,200 |
2021/08/03 | 990 | 1,011 | 990 | 996 | -6 | -0.6% | 12,400 |
2021/08/02 | 1,000 | 1,010 | 983 | 1,002 | -10 | -1% | 20,100 |
2021/07/30 | 1,041 | 1,041 | 1,005 | 1,012 | -30 | -2.9% | 31,500 |
751~
800
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