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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 1,261 | 1,279 | 1,239 | 1,275 | +40 | +3.2% | 23,500 |
2020/10/02 | 1,320 | 1,350 | 1,227 | 1,235 | - | - | 56,400 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,259 | 1,325 | 1,250 | 1,301 | +52 | +4.2% | 70,600 |
2020/09/29 | 1,230 | 1,256 | 1,225 | 1,249 | +36 | +3% | 20,000 |
2020/09/28 | 1,263 | 1,273 | 1,190 | 1,213 | -26 | -2.1% | 24,000 |
2020/09/25 | 1,216 | 1,253 | 1,206 | 1,239 | +26 | +2.1% | 18,200 |
2020/09/24 | 1,270 | 1,270 | 1,203 | 1,213 | -58 | -4.6% | 44,200 |
2020/09/23 | 1,322 | 1,360 | 1,265 | 1,271 | -40 | -3.1% | 69,700 |
2020/09/18 | 1,280 | 1,317 | 1,277 | 1,311 | +20 | +1.5% | 34,200 |
2020/09/17 | 1,326 | 1,326 | 1,280 | 1,291 | -35 | -2.6% | 38,200 |
2020/09/16 | 1,360 | 1,380 | 1,310 | 1,326 | -8 | -0.6% | 60,300 |
2020/09/15 | 1,269 | 1,350 | 1,235 | 1,334 | +54 | +4.2% | 136,200 |
2020/09/14 | 1,400 | 1,487 | 1,270 | 1,280 | -89 | -6.5% | 231,800 |
2020/09/11 | 1,230 | 1,387 | 1,228 | 1,369 | +144 | +11.8% | 234,400 |
2020/09/10 | 1,245 | 1,257 | 1,206 | 1,225 | +14 | +1.2% | 101,600 |
2020/09/09 | 1,209 | 1,223 | 1,200 | 1,211 | -28 | -2.3% | 28,800 |
2020/09/08 | 1,160 | 1,239 | 1,160 | 1,239 | +89 | +7.7% | 66,200 |
2020/09/07 | 1,152 | 1,173 | 1,144 | 1,150 | +5 | +0.4% | 19,600 |
2020/09/04 | 1,137 | 1,185 | 1,122 | 1,145 | -27 | -2.3% | 22,500 |
2020/09/03 | 1,170 | 1,194 | 1,170 | 1,172 | +2 | +0.2% | 17,500 |
2020/09/02 | 1,210 | 1,220 | 1,146 | 1,170 | -30 | -2.5% | 22,500 |
2020/09/01 | 1,180 | 1,207 | 1,155 | 1,200 | +18 | +1.5% | 20,600 |
2020/08/31 | 1,215 | 1,230 | 1,173 | 1,182 | -1 | -0.1% | 46,700 |
2020/08/28 | 1,219 | 1,220 | 1,111 | 1,183 | -33 | -2.7% | 79,000 |
2020/08/27 | 1,292 | 1,292 | 1,193 | 1,216 | -29 | -2.3% | 101,000 |
2020/08/26 | 1,198 | 1,246 | 1,167 | 1,245 | +47 | +3.9% | 76,100 |
2020/08/25 | 1,221 | 1,324 | 1,185 | 1,198 | +37 | +3.2% | 173,600 |
2020/08/24 | 1,210 | 1,237 | 1,150 | 1,161 | -42 | -3.5% | 60,800 |
2020/08/21 | 1,100 | 1,237 | 1,091 | 1,203 | +122 | +11.3% | 107,200 |
2020/08/20 | 1,044 | 1,150 | 1,044 | 1,081 | +68 | +6.7% | 66,400 |
2020/08/19 | 986 | 1,026 | 986 | 1,013 | +27 | +2.7% | 17,800 |
2020/08/18 | 1,000 | 1,003 | 980 | 986 | -6 | -0.6% | 9,400 |
2020/08/17 | 989 | 1,005 | 979 | 992 | -9 | -0.9% | 14,600 |
2020/08/14 | 973 | 1,008 | 973 | 1,001 | +20 | +2% | 10,900 |
2020/08/13 | 997 | 1,028 | 969 | 981 | -11 | -1.1% | 24,000 |
1001~
1050
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