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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/07 | 947 | 947 | 910 | 919 | +11 | +1.2% | 10,400 |
2021/01/06 | 878 | 913 | 873 | 908 | +30 | +3.4% | 8,400 |
2021/01/05 | 886 | 899 | 877 | 878 | -20 | -2.2% | 6,600 |
2021/01/04 | 919 | 919 | 871 | 898 | -9 | -1% | 8,700 |
2020/12/30 | 882 | 907 | 882 | 907 | +17 | +1.9% | 16,400 |
2020/12/29 | 884 | 915 | 884 | 890 | -3 | -0.3% | 12,400 |
2020/12/28 | 901 | 917 | 890 | 893 | -18 | -2% | 14,400 |
2020/12/25 | 855 | 911 | 855 | 911 | +33 | +3.8% | 29,100 |
2020/12/24 | 791 | 910 | 791 | 878 | -62 | -6.6% | 96,000 |
2020/12/23 | 993 | 993 | 939 | 940 | -12 | -1.3% | 21,100 |
2020/12/22 | 983 | 984 | 952 | 952 | -46 | -4.6% | 20,000 |
2020/12/21 | 990 | 1,008 | 972 | 998 | ±0 | ±0% | 10,900 |
2020/12/18 | 1,006 | 1,016 | 991 | 998 | -6 | -0.6% | 9,100 |
2020/12/17 | 1,028 | 1,028 | 1,003 | 1,004 | -24 | -2.3% | 7,600 |
901~
950
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