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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 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 |
2020/08/12 | 988 | 1,030 | 976 | 992 | -13 | -1.3% | 36,700 |
2020/08/11 | 981 | 1,047 | 955 | 1,005 | +22 | +2.2% | 26,300 |
2020/08/07 | 926 | 998 | 926 | 983 | +42 | +4.5% | 13,400 |
2020/08/06 | 991 | 991 | 939 | 941 | -5 | -0.5% | 13,300 |
2020/08/05 | 940 | 997 | 922 | 946 | +7 | +0.7% | 32,500 |
2020/08/04 | 840 | 954 | 840 | 939 | +106 | +12.7% | 44,200 |
2020/08/03 | 920 | 942 | 830 | 833 | -86 | -9.4% | 51,600 |
2020/07/31 | 981 | 995 | 910 | 919 | -88 | -8.7% | 39,600 |
2020/07/30 | 1,079 | 1,079 | 988 | 1,007 | -22 | -2.1% | 17,900 |
2020/07/29 | 1,026 | 1,087 | 1,015 | 1,029 | -26 | -2.5% | 17,900 |
2020/07/28 | 1,081 | 1,098 | 1,054 | 1,055 | -39 | -3.6% | 7,600 |
2020/07/27 | 1,124 | 1,124 | 1,080 | 1,094 | -57 | -5% | 16,800 |
2020/07/22 | 1,171 | 1,171 | 1,141 | 1,151 | -16 | -1.4% | 14,600 |
2020/07/21 | 1,111 | 1,173 | 1,108 | 1,167 | +56 | +5% | 23,100 |
1001~
1050
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 | 1.52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% | 21.35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