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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,050 | 1,120 | 1,050 | 1,118 | +80 | +7.7% | 71,300 |
2021/05/17 | 1,050 | 1,054 | 1,020 | 1,038 | ±0 | ±0% | 32,700 |
2021/05/14 | 987 | 1,050 | 984 | 1,038 | +53 | +5.4% | 24,500 |
2021/05/13 | 981 | 1,010 | 980 | 985 | -16 | -1.6% | 26,200 |
2021/05/12 | 1,006 | 1,020 | 985 | 1,001 | -19 | -1.9% | 38,300 |
2021/05/11 | 1,060 | 1,060 | 1,010 | 1,020 | -10 | -1% | 15,900 |
2021/05/10 | 1,040 | 1,040 | 1,015 | 1,030 | +7 | +0.7% | 11,700 |
2021/05/07 | 1,020 | 1,027 | 1,013 | 1,023 | -1 | -0.1% | 14,500 |
2021/05/06 | 1,060 | 1,086 | 1,024 | 1,024 | -26 | -2.5% | 34,000 |
2021/04/30 | 1,052 | 1,060 | 1,039 | 1,050 | -9 | -0.8% | 18,900 |
2021/04/28 | 1,073 | 1,073 | 1,045 | 1,059 | -19 | -1.8% | 16,900 |
2021/04/27 | 1,068 | 1,078 | 1,047 | 1,078 | +21 | +2% | 21,100 |
2021/04/26 | 1,001 | 1,057 | 999 | 1,057 | +58 | +5.8% | 30,500 |
2021/04/23 | 1,032 | 1,061 | 972 | 999 | -33 | -3.2% | 48,300 |
2021/04/22 | 1,036 | 1,043 | 1,020 | 1,032 | -4 | -0.4% | 9,100 |
2021/04/21 | 1,041 | 1,048 | 1,020 | 1,036 | -16 | -1.5% | 13,000 |
2021/04/20 | 1,037 | 1,070 | 1,026 | 1,052 | +10 | +1% | 33,400 |
2021/04/19 | 1,021 | 1,047 | 1,006 | 1,042 | +22 | +2.2% | 26,500 |
2021/04/16 | 1,020 | 1,033 | 1,003 | 1,020 | -17 | -1.6% | 20,700 |
2021/04/15 | 1,027 | 1,037 | 1,026 | 1,037 | -1 | -0.1% | 4,600 |
2021/04/14 | 1,018 | 1,043 | 1,018 | 1,038 | +16 | +1.6% | 10,100 |
2021/04/13 | 1,035 | 1,048 | 1,016 | 1,022 | -13 | -1.3% | 10,000 |
2021/04/12 | 1,046 | 1,048 | 1,020 | 1,035 | -11 | -1.1% | 15,100 |
2021/04/09 | 1,030 | 1,053 | 1,007 | 1,046 | +8 | +0.8% | 29,200 |
2021/04/08 | 1,054 | 1,062 | 1,037 | 1,038 | -32 | -3% | 16,100 |
2021/04/07 | 1,067 | 1,080 | 1,060 | 1,070 | +1 | +0.1% | 11,200 |
2021/04/06 | 1,080 | 1,091 | 1,052 | 1,069 | -3 | -0.3% | 19,500 |
2021/04/05 | 1,056 | 1,081 | 1,050 | 1,072 | +6 | +0.6% | 28,500 |
2021/04/02 | 1,085 | 1,087 | 1,051 | 1,066 | -19 | -1.8% | 31,800 |
2021/04/01 | 1,104 | 1,109 | 1,072 | 1,085 | -22 | -2% | 19,600 |
2021/03/31 | 1,106 | 1,141 | 1,100 | 1,107 | -2 | -0.2% | 15,800 |
2021/03/30 | 1,070 | 1,117 | 1,070 | 1,109 | +23 | +2.1% | 11,600 |
2021/03/29 | 1,150 | 1,165 | 1,081 | 1,086 | -49 | -4.3% | 40,200 |
2021/03/26 | 1,090 | 1,135 | 1,084 | 1,135 | +56 | +5.2% | 29,800 |
2021/03/25 | 1,091 | 1,109 | 1,050 | 1,079 | -12 | -1.1% | 31,000 |
2021/03/24 | 1,109 | 1,120 | 1,078 | 1,091 | -48 | -4.2% | 49,300 |
2021/03/23 | 1,199 | 1,199 | 1,130 | 1,139 | -36 | -3.1% | 26,700 |
2021/03/22 | 1,192 | 1,192 | 1,154 | 1,175 | -17 | -1.4% | 34,300 |
2021/03/19 | 1,209 | 1,216 | 1,174 | 1,192 | -17 | -1.4% | 42,900 |
2021/03/18 | 1,242 | 1,247 | 1,200 | 1,209 | -3 | -0.2% | 72,600 |
2021/03/17 | 1,189 | 1,230 | 1,176 | 1,212 | +14 | +1.2% | 71,800 |
2021/03/16 | 1,154 | 1,198 | 1,143 | 1,198 | +53 | +4.6% | 52,000 |
2021/03/15 | 1,155 | 1,168 | 1,130 | 1,145 | +5 | +0.4% | 43,000 |
2021/03/12 | 1,112 | 1,144 | 1,070 | 1,140 | +19 | +1.7% | 34,800 |
2021/03/11 | 1,107 | 1,127 | 1,090 | 1,121 | -1 | -0.1% | 28,400 |
2021/03/10 | 1,133 | 1,151 | 1,108 | 1,122 | -11 | -1% | 22,900 |
2021/03/09 | 1,085 | 1,140 | 1,062 | 1,133 | +37 | +3.4% | 72,800 |
2021/03/08 | 1,150 | 1,155 | 1,082 | 1,096 | -29 | -2.6% | 49,100 |
2021/03/05 | 1,171 | 1,186 | 1,103 | 1,125 | -76 | -6.3% | 73,300 |
2021/03/04 | 1,198 | 1,213 | 1,115 | 1,201 | -24 | -2% | 70,500 |
851~
900
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