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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,140 | 1,140 | 1,062 | 1,111 | -37 | -3.2% | 28,000 |
2020/07/17 | 1,198 | 1,220 | 1,139 | 1,148 | -63 | -5.2% | 37,400 |
2020/07/16 | 1,209 | 1,272 | 1,200 | 1,211 | -28 | -2.3% | 24,500 |
2020/07/15 | 1,226 | 1,278 | 1,225 | 1,239 | +23 | +1.9% | 30,300 |
2020/07/14 | 1,250 | 1,264 | 1,204 | 1,216 | -54 | -4.3% | 25,500 |
2020/07/13 | 1,312 | 1,429 | 1,250 | 1,270 | -14 | -1.1% | 94,000 |
2020/07/10 | 1,160 | 1,397 | 1,129 | 1,284 | +95 | +8% | 115,200 |
2020/07/09 | 1,231 | 1,273 | 1,181 | 1,189 | -59 | -4.7% | 21,300 |
2020/07/08 | 1,275 | 1,275 | 1,195 | 1,248 | -32 | -2.5% | 7,500 |
2020/07/07 | 1,273 | 1,319 | 1,253 | 1,280 | ±0 | ±0% | 14,200 |
2020/07/06 | 1,210 | 1,292 | 1,210 | 1,280 | +70 | +5.8% | 14,400 |
2020/07/03 | 1,200 | 1,252 | 1,177 | 1,210 | +9 | +0.7% | 15,000 |
2020/07/02 | 1,280 | 1,297 | 1,200 | 1,201 | -83 | -6.5% | 34,300 |
2020/07/01 | 1,315 | 1,338 | 1,279 | 1,284 | -44 | -3.3% | 14,800 |
2020/06/30 | 1,369 | 1,369 | 1,286 | 1,328 | +49 | +3.8% | 28,400 |
2020/06/29 | 1,324 | 1,324 | 1,270 | 1,279 | -86 | -6.3% | 30,000 |
2020/06/26 | 1,464 | 1,464 | 1,335 | 1,365 | -99 | -6.8% | 52,200 |
2020/06/25 | 1,472 | 1,497 | 1,430 | 1,464 | -69 | -4.5% | 56,400 |
2020/06/24 | 1,519 | 1,570 | 1,503 | 1,533 | +58 | +3.9% | 75,200 |
2020/06/23 | 1,530 | 1,559 | 1,475 | 1,475 | -33 | -2.2% | 44,400 |
2020/06/22 | 1,455 | 1,525 | 1,433 | 1,508 | +95 | +6.7% | 49,400 |
2020/06/19 | 1,399 | 1,448 | 1,382 | 1,413 | +33 | +2.4% | 28,400 |
2020/06/18 | 1,370 | 1,387 | 1,316 | 1,380 | +8 | +0.6% | 14,100 |
2020/06/17 | 1,390 | 1,401 | 1,359 | 1,372 | -19 | -1.4% | 17,700 |
2020/06/16 | 1,281 | 1,420 | 1,281 | 1,391 | +111 | +8.7% | 39,700 |
2020/06/15 | 1,403 | 1,406 | 1,277 | 1,280 | -93 | -6.8% | 30,000 |
2020/06/12 | 1,254 | 1,400 | 1,239 | 1,373 | -31 | -2.2% | 66,000 |
2020/06/11 | 1,485 | 1,507 | 1,401 | 1,404 | -111 | -7.3% | 34,300 |
2020/06/10 | 1,484 | 1,529 | 1,478 | 1,515 | +31 | +2.1% | 19,600 |
2020/06/09 | 1,515 | 1,537 | 1,472 | 1,484 | -31 | -2% | 36,500 |
2020/06/08 | 1,566 | 1,570 | 1,502 | 1,515 | -12 | -0.8% | 38,800 |
2020/06/05 | 1,455 | 1,527 | 1,430 | 1,527 | +72 | +4.9% | 27,500 |
2020/06/04 | 1,470 | 1,492 | 1,427 | 1,455 | -5 | -0.3% | 31,300 |
2020/06/03 | 1,569 | 1,569 | 1,430 | 1,460 | -47 | -3.1% | 38,700 |
2020/06/02 | 1,479 | 1,567 | 1,471 | 1,507 | +20 | +1.3% | 44,100 |
2020/06/01 | 1,482 | 1,540 | 1,471 | 1,487 | +21 | +1.4% | 38,800 |
2020/05/29 | 1,537 | 1,552 | 1,460 | 1,466 | -96 | -6.1% | 70,500 |
2020/05/28 | 1,650 | 1,658 | 1,539 | 1,562 | -63 | -3.9% | 49,100 |
2020/05/27 | 1,680 | 1,680 | 1,585 | 1,625 | -79 | -4.6% | 72,600 |
2020/05/26 | 1,670 | 1,817 | 1,645 | 1,704 | +136 | +8.7% | 272,800 |
2020/05/25 | 1,388 | 1,630 | 1,388 | 1,568 | +236 | +17.7% | 232,400 |
2020/05/22 | 1,259 | 1,351 | 1,231 | 1,332 | +72 | +5.7% | 64,500 |
2020/05/21 | 1,263 | 1,302 | 1,251 | 1,260 | -2 | -0.2% | 26,500 |
2020/05/20 | 1,217 | 1,268 | 1,202 | 1,262 | +45 | +3.7% | 22,200 |
2020/05/19 | 1,324 | 1,324 | 1,205 | 1,217 | +43 | +3.7% | 50,500 |
2020/05/18 | 1,184 | 1,209 | 1,158 | 1,174 | +20 | +1.7% | 18,100 |
2020/05/15 | 1,162 | 1,200 | 1,130 | 1,154 | +5 | +0.4% | 32,000 |
2020/05/14 | 1,240 | 1,251 | 1,147 | 1,149 | -72 | -5.9% | 43,800 |
2020/05/13 | 1,165 | 1,243 | 1,126 | 1,221 | -70 | -5.4% | 92,300 |
2020/05/12 | 1,302 | 1,389 | 1,272 | 1,291 | +10 | +0.8% | 56,400 |
1051~
1100
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