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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 1,180 | 1,240 | 1,179 | 1,225 | +46 | +3.9% | 78,900 |
2021/03/02 | 1,240 | 1,252 | 1,167 | 1,179 | -66 | -5.3% | 75,700 |
2021/03/01 | 1,330 | 1,330 | 1,220 | 1,245 | -82 | -6.2% | 97,500 |
2021/02/26 | 1,297 | 1,344 | 1,250 | 1,327 | +8 | +0.6% | 105,000 |
2021/02/25 | 1,395 | 1,397 | 1,301 | 1,319 | -29 | -2.2% | 97,500 |
2021/02/24 | 1,350 | 1,394 | 1,303 | 1,348 | +28 | +2.1% | 240,300 |
2021/02/22 | 1,280 | 1,325 | 1,260 | 1,320 | +79 | +6.4% | 78,200 |
2021/02/19 | 1,314 | 1,314 | 1,210 | 1,241 | -59 | -4.5% | 45,900 |
2021/02/18 | 1,379 | 1,394 | 1,264 | 1,300 | -19 | -1.4% | 144,400 |
2021/02/17 | 1,160 | 1,320 | 1,160 | 1,319 | +159 | +13.7% | 105,400 |
2021/02/16 | 1,195 | 1,203 | 1,154 | 1,160 | -5 | -0.4% | 41,300 |
2021/02/15 | 1,124 | 1,182 | 1,119 | 1,165 | +44 | +3.9% | 27,900 |
2021/02/12 | 1,151 | 1,151 | 1,110 | 1,121 | -41 | -3.5% | 18,300 |
2021/02/10 | 1,134 | 1,167 | 1,101 | 1,162 | +19 | +1.7% | 25,500 |
2021/02/09 | 1,208 | 1,208 | 1,131 | 1,143 | -43 | -3.6% | 36,900 |
2021/02/08 | 1,220 | 1,248 | 1,125 | 1,186 | -2 | -0.2% | 92,300 |
2021/02/05 | 1,140 | 1,198 | 1,113 | 1,188 | +75 | +6.7% | 106,100 |
2021/02/04 | 1,097 | 1,150 | 1,080 | 1,113 | +12 | +1.1% | 44,700 |
2021/02/03 | 1,039 | 1,110 | 1,039 | 1,101 | +56 | +5.4% | 34,500 |
2021/02/02 | 1,020 | 1,086 | 1,006 | 1,045 | +43 | +4.3% | 22,200 |
2021/02/01 | 1,005 | 1,016 | 990 | 1,002 | -3 | -0.3% | 6,100 |
2021/01/29 | 1,059 | 1,063 | 1,000 | 1,005 | -55 | -5.2% | 18,600 |
2021/01/28 | 1,015 | 1,066 | 1,004 | 1,060 | +40 | +3.9% | 21,700 |
2021/01/27 | 1,020 | 1,024 | 1,003 | 1,020 | +8 | +0.8% | 7,500 |
2021/01/26 | 1,037 | 1,037 | 1,000 | 1,012 | -8 | -0.8% | 7,200 |
2021/01/25 | 1,000 | 1,028 | 995 | 1,020 | +22 | +2.2% | 14,100 |
2021/01/22 | 1,003 | 1,003 | 951 | 998 | -7 | -0.7% | 18,300 |
2021/01/21 | 1,059 | 1,059 | 1,000 | 1,005 | -24 | -2.3% | 21,300 |
2021/01/20 | 998 | 1,054 | 996 | 1,029 | +49 | +5% | 26,800 |
2021/01/19 | 970 | 981 | 951 | 980 | +24 | +2.5% | 9,800 |
2021/01/18 | 955 | 969 | 950 | 956 | +1 | +0.1% | 7,300 |
2021/01/15 | 948 | 962 | 927 | 955 | +30 | +3.2% | 14,500 |
2021/01/14 | 910 | 927 | 910 | 925 | +14 | +1.5% | 7,500 |
2021/01/13 | 908 | 911 | 900 | 911 | +7 | +0.8% | 3,300 |
2021/01/12 | 904 | 914 | 902 | 904 | -8 | -0.9% | 3,600 |
2021/01/08 | 910 | 922 | 906 | 912 | -7 | -0.8% | 6,700 |
901~
950
件表示中 / 1858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 | 17,300円 | +1.5% | - | 0.00% | - | 1.58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 |
エアクロ | 42,400円 | +14.3% | - | 0.00% | 347.54倍 | 6.82倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ECで新品の服販売も。物流を内製化 |
ホープ | 21,000円 | +18.3% | +24.1% | 0.00% | 10.19倍 | 3.49倍 |
|
自治体特化のサービス業。広報紙など活用の広告や冊子制作が柱。自治体の課題解決支援に軸足 |
エスネット | 111,500円 | +8.5% | +17.9% | 4.04% | 11.94倍 | 2.48倍 |
|
CFOを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
トランスGG | 19,900円 | -4.5% | - | 0.00% | - | 0.59倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ECやガラス加工設備商社など幅広く展開 |
市場注目の銘柄
チャート関連のコラム