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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,043 | 1,043 | 1,010 | 1,028 | -7 | -0.7% | 4,400 |
2020/12/15 | 1,030 | 1,041 | 1,007 | 1,035 | -7 | -0.7% | 11,300 |
2020/12/14 | 1,049 | 1,075 | 1,031 | 1,042 | -7 | -0.7% | 10,300 |
2020/12/11 | 1,083 | 1,083 | 1,043 | 1,049 | -26 | -2.4% | 8,100 |
2020/12/10 | 1,045 | 1,075 | 1,045 | 1,075 | +10 | +0.9% | 5,500 |
2020/12/09 | 1,043 | 1,082 | 1,040 | 1,065 | +22 | +2.1% | 7,700 |
2020/12/08 | 1,050 | 1,063 | 1,017 | 1,043 | -16 | -1.5% | 8,900 |
2020/12/07 | 1,110 | 1,114 | 1,047 | 1,059 | -24 | -2.2% | 11,700 |
2020/12/04 | 1,135 | 1,135 | 1,071 | 1,083 | -35 | -3.1% | 21,200 |
2020/12/03 | 1,120 | 1,138 | 1,050 | 1,118 | +66 | +6.3% | 39,000 |
2020/12/02 | 1,037 | 1,065 | 1,011 | 1,052 | +32 | +3.1% | 20,200 |
2020/12/01 | 1,012 | 1,029 | 1,009 | 1,020 | +4 | +0.4% | 16,000 |
2020/11/30 | 1,028 | 1,036 | 1,013 | 1,016 | -12 | -1.2% | 6,100 |
2020/11/27 | 1,003 | 1,042 | 1,003 | 1,028 | +13 | +1.3% | 10,600 |
2020/11/26 | 1,022 | 1,039 | 1,007 | 1,015 | -31 | -3% | 20,200 |
2020/11/25 | 1,049 | 1,095 | 1,036 | 1,046 | +14 | +1.4% | 22,800 |
2020/11/24 | 1,025 | 1,050 | 1,021 | 1,032 | -16 | -1.5% | 11,700 |
2020/11/20 | 1,021 | 1,054 | 1,021 | 1,048 | +28 | +2.7% | 10,500 |
2020/11/19 | 1,016 | 1,035 | 1,005 | 1,020 | -26 | -2.5% | 23,000 |
2020/11/18 | 1,067 | 1,079 | 1,040 | 1,046 | -21 | -2% | 11,200 |
2020/11/17 | 1,099 | 1,099 | 1,044 | 1,067 | +27 | +2.6% | 31,400 |
2020/11/16 | 1,004 | 1,046 | 997 | 1,040 | +36 | +3.6% | 14,800 |
2020/11/13 | 1,050 | 1,050 | 982 | 1,004 | -51 | -4.8% | 30,500 |
2020/11/12 | 1,031 | 1,061 | 1,010 | 1,055 | -66 | -5.9% | 51,400 |
2020/11/11 | 1,179 | 1,179 | 1,100 | 1,121 | -1 | -0.1% | 81,400 |
2020/11/10 | 1,122 | 1,122 | 1,122 | 1,122 | +150 | +15.4% | 13,700 |
2020/11/09 | 1,002 | 1,002 | 967 | 972 | -30 | -3% | 13,100 |
2020/11/06 | 1,017 | 1,020 | 1,001 | 1,002 | -3 | -0.3% | 11,600 |
2020/11/05 | 989 | 1,015 | 980 | 1,005 | +30 | +3.1% | 11,900 |
2020/11/04 | 982 | 1,034 | 960 | 975 | +8 | +0.8% | 18,700 |
2020/11/02 | 942 | 987 | 942 | 967 | +25 | +2.7% | 12,200 |
2020/10/30 | 1,021 | 1,035 | 930 | 942 | -79 | -7.7% | 39,000 |
2020/10/29 | 1,030 | 1,045 | 1,010 | 1,021 | -18 | -1.7% | 17,300 |
2020/10/28 | 1,035 | 1,077 | 1,030 | 1,039 | +4 | +0.4% | 6,400 |
2020/10/27 | 1,029 | 1,072 | 1,003 | 1,035 | -14 | -1.3% | 16,800 |
2020/10/26 | 1,075 | 1,110 | 1,040 | 1,049 | -22 | -2.1% | 15,200 |
2020/10/23 | 1,111 | 1,112 | 1,054 | 1,071 | -29 | -2.6% | 15,500 |
2020/10/22 | 1,136 | 1,136 | 1,095 | 1,100 | -31 | -2.7% | 15,400 |
2020/10/21 | 1,181 | 1,181 | 1,130 | 1,131 | -20 | -1.7% | 15,800 |
2020/10/20 | 1,125 | 1,199 | 1,106 | 1,151 | +46 | +4.2% | 22,700 |
2020/10/19 | 1,040 | 1,111 | 1,040 | 1,105 | +54 | +5.1% | 14,700 |
2020/10/16 | 1,078 | 1,078 | 1,041 | 1,051 | -47 | -4.3% | 27,700 |
2020/10/15 | 1,120 | 1,120 | 1,050 | 1,098 | -39 | -3.4% | 28,100 |
2020/10/14 | 1,171 | 1,178 | 1,122 | 1,137 | -48 | -4.1% | 24,900 |
2020/10/13 | 1,166 | 1,197 | 1,166 | 1,185 | +18 | +1.5% | 22,000 |
2020/10/12 | 1,204 | 1,204 | 1,160 | 1,167 | -38 | -3.2% | 37,200 |
2020/10/09 | 1,246 | 1,252 | 1,201 | 1,205 | -47 | -3.8% | 27,400 |
2020/10/08 | 1,281 | 1,283 | 1,240 | 1,252 | -28 | -2.2% | 21,200 |
2020/10/07 | 1,300 | 1,300 | 1,266 | 1,280 | -7 | -0.5% | 14,000 |
2020/10/06 | 1,323 | 1,323 | 1,265 | 1,287 | +12 | +0.9% | 15,000 |
951~
1000
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