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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,092 | 1,119 | 1,092 | 1,103 | +3 | +0.3% | 7,400 |
| 2021/07/15 | 1,124 | 1,125 | 1,100 | 1,100 | -24 | -2.1% | 13,600 |
| 2021/07/14 | 1,124 | 1,133 | 1,103 | 1,124 | +9 | +0.8% | 9,500 |
| 2021/07/13 | 1,140 | 1,140 | 1,115 | 1,115 | -3 | -0.3% | 6,400 |
| 2021/07/12 | 1,140 | 1,149 | 1,117 | 1,118 | -18 | -1.6% | 15,400 |
| 2021/07/09 | 1,086 | 1,136 | 1,086 | 1,136 | +20 | +1.8% | 24,100 |
| 2021/07/08 | 1,120 | 1,121 | 1,091 | 1,116 | -24 | -2.1% | 29,900 |
| 2021/07/07 | 1,175 | 1,188 | 1,122 | 1,140 | -39 | -3.3% | 54,700 |
| 2021/07/06 | 1,140 | 1,184 | 1,126 | 1,179 | +39 | +3.4% | 46,700 |
| 2021/07/05 | 1,100 | 1,142 | 1,100 | 1,140 | +29 | +2.6% | 23,700 |
| 2021/07/02 | 1,068 | 1,118 | 1,060 | 1,111 | +38 | +3.5% | 46,600 |
| 2021/07/01 | 1,092 | 1,093 | 1,070 | 1,073 | -22 | -2% | 27,100 |
| 2021/06/30 | 1,105 | 1,105 | 1,083 | 1,095 | -10 | -0.9% | 24,100 |
| 2021/06/29 | 1,111 | 1,115 | 1,098 | 1,105 | -17 | -1.5% | 25,600 |
| 2021/06/28 | 1,117 | 1,125 | 1,110 | 1,122 | +9 | +0.8% | 12,000 |
| 2021/06/25 | 1,114 | 1,125 | 1,106 | 1,113 | +8 | +0.7% | 17,000 |
| 2021/06/24 | 1,155 | 1,155 | 1,102 | 1,105 | -45 | -3.9% | 34,100 |
| 2021/06/23 | 1,133 | 1,155 | 1,112 | 1,150 | +27 | +2.4% | 38,300 |
| 2021/06/22 | 1,137 | 1,145 | 1,115 | 1,123 | +4 | +0.4% | 76,200 |
| 2021/06/21 | 1,110 | 1,140 | 1,080 | 1,119 | -46 | -3.9% | 122,000 |
| 2021/06/18 | 1,133 | 1,199 | 1,111 | 1,165 | +32 | +2.8% | 92,300 |
| 2021/06/17 | 1,118 | 1,135 | 1,095 | 1,133 | +12 | +1.1% | 75,300 |
| 2021/06/16 | 1,141 | 1,159 | 1,121 | 1,121 | -42 | -3.6% | 57,600 |
| 2021/06/15 | 1,195 | 1,199 | 1,152 | 1,163 | -32 | -2.7% | 46,700 |
| 2021/06/14 | 1,188 | 1,224 | 1,181 | 1,195 | -2 | -0.2% | 66,600 |
| 2021/06/11 | 1,230 | 1,231 | 1,187 | 1,197 | -40 | -3.2% | 74,200 |
| 2021/06/10 | 1,236 | 1,247 | 1,201 | 1,237 | +3 | +0.2% | 69,000 |
| 2021/06/09 | 1,230 | 1,268 | 1,201 | 1,234 | +15 | +1.2% | 149,800 |
| 2021/06/08 | 1,181 | 1,223 | 1,172 | 1,219 | +45 | +3.8% | 67,500 |
| 2021/06/07 | 1,180 | 1,180 | 1,136 | 1,174 | +8 | +0.7% | 48,600 |
| 2021/06/04 | 1,189 | 1,205 | 1,161 | 1,166 | -29 | -2.4% | 61,000 |
| 2021/06/03 | 1,223 | 1,249 | 1,185 | 1,195 | -7 | -0.6% | 144,300 |
| 2021/06/02 | 1,163 | 1,217 | 1,154 | 1,202 | +42 | +3.6% | 109,000 |
| 2021/06/01 | 1,189 | 1,189 | 1,126 | 1,160 | -30 | -2.5% | 50,700 |
| 2021/05/31 | 1,185 | 1,218 | 1,180 | 1,190 | +20 | +1.7% | 85,200 |
| 2021/05/28 | 1,178 | 1,189 | 1,155 | 1,170 | +1 | +0.1% | 77,400 |
| 2021/05/27 | 1,220 | 1,225 | 1,164 | 1,169 | -51 | -4.2% | 130,800 |
| 2021/05/26 | 1,138 | 1,220 | 1,126 | 1,220 | +75 | +6.6% | 168,300 |
| 2021/05/25 | 1,101 | 1,145 | 1,085 | 1,145 | +67 | +6.2% | 70,400 |
| 2021/05/24 | 1,110 | 1,112 | 1,060 | 1,078 | -16 | -1.5% | 25,300 |
| 2021/05/21 | 1,106 | 1,112 | 1,069 | 1,094 | -14 | -1.3% | 29,000 |
| 2021/05/20 | 1,119 | 1,127 | 1,095 | 1,108 | -17 | -1.5% | 25,500 |
| 2021/05/19 | 1,112 | 1,150 | 1,093 | 1,125 | +7 | +0.6% | 93,600 |
| 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 |
951～
1000
件表示中 / 1987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 | 17,100円 | +1.5% | - | 0.00% | - | 1.59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 |
| イオレ | 110,000円 | +9.5% | - | 0.00% | 75.19倍 | 11.30倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| ホープ | 20,700円 | +9.8% | +15.9% | 0.00% | 13.12倍 | 2.73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 |
| ロココ | 90,600円 | +10.3% | +11.6% | 2.76% | 10.20倍 | 1.23倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| 東京通信 | 33,300円 | +2.4% | - | 0.00% | - | 6.28倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
市場注目の銘柄
チャート関連のコラム
