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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 825 | 826 | 732 | 800 | -76 | -8.7% | 94,900 |
2020/03/12 | 952 | 955 | 860 | 876 | -68 | -7.2% | 94,700 |
2020/03/11 | 1,041 | 1,092 | 942 | 944 | -127 | -11.9% | 69,900 |
2020/03/10 | 924 | 1,098 | 920 | 1,071 | -18 | -1.7% | 117,900 |
2020/03/09 | 1,105 | 1,155 | 1,062 | 1,089 | -136 | -11.1% | 81,100 |
2020/03/06 | 1,225 | 1,270 | 1,199 | 1,225 | -10 | -0.8% | 88,500 |
2020/03/05 | 1,302 | 1,333 | 1,223 | 1,235 | -57 | -4.4% | 75,300 |
2020/03/04 | 1,231 | 1,310 | 1,231 | 1,292 | +17 | +1.3% | 38,700 |
2020/03/03 | 1,340 | 1,372 | 1,251 | 1,275 | -5 | -0.4% | 62,300 |
2020/03/02 | 1,208 | 1,342 | 1,200 | 1,280 | +72 | +6% | 100,500 |
2020/02/28 | 1,205 | 1,265 | 1,196 | 1,208 | -87 | -6.7% | 111,300 |
2020/02/27 | 1,438 | 1,438 | 1,293 | 1,295 | -165 | -11.3% | 75,400 |
2020/02/26 | 1,440 | 1,470 | 1,392 | 1,460 | -7 | -0.5% | 48,600 |
2020/02/25 | 1,428 | 1,480 | 1,420 | 1,467 | -101 | -6.4% | 72,900 |
2020/02/21 | 1,590 | 1,617 | 1,545 | 1,568 | +18 | +1.2% | 40,500 |
2020/02/20 | 1,664 | 1,692 | 1,533 | 1,550 | -81 | -5% | 74,200 |
2020/02/19 | 1,537 | 1,665 | 1,537 | 1,631 | +111 | +7.3% | 57,500 |
2020/02/18 | 1,560 | 1,607 | 1,510 | 1,520 | -68 | -4.3% | 49,700 |
2020/02/17 | 1,553 | 1,629 | 1,542 | 1,588 | -66 | -4% | 62,500 |
2020/02/14 | 1,648 | 1,738 | 1,635 | 1,654 | -83 | -4.8% | 109,400 |
2020/02/13 | 1,559 | 1,754 | 1,552 | 1,737 | +178 | +11.4% | 210,300 |
2020/02/12 | 1,643 | 1,647 | 1,536 | 1,559 | -124 | -7.4% | 209,500 |
2020/02/10 | 1,790 | 1,794 | 1,616 | 1,683 | -176 | -9.5% | 186,800 |
2020/02/07 | 1,915 | 1,979 | 1,827 | 1,859 | -36 | -1.9% | 135,400 |
2020/02/06 | 1,822 | 1,905 | 1,801 | 1,895 | +95 | +5.3% | 79,500 |
2020/02/05 | 1,859 | 1,880 | 1,792 | 1,800 | -15 | -0.8% | 66,400 |
2020/02/04 | 1,753 | 1,824 | 1,718 | 1,815 | +43 | +2.4% | 50,400 |
2020/02/03 | 1,696 | 1,812 | 1,690 | 1,772 | -41 | -2.3% | 54,600 |
2020/01/31 | 1,786 | 1,845 | 1,728 | 1,813 | +87 | +5% | 85,200 |
2020/01/30 | 1,791 | 1,824 | 1,697 | 1,726 | -95 | -5.2% | 104,300 |
2020/01/29 | 1,917 | 1,917 | 1,804 | 1,821 | -146 | -7.4% | 148,000 |
2020/01/28 | 1,929 | 1,982 | 1,854 | 1,967 | +73 | +3.9% | 205,500 |
2020/01/27 | 1,750 | 2,009 | 1,750 | 1,894 | +62 | +3.4% | 410,600 |
2020/01/24 | 2,001 | 2,001 | 1,805 | 1,832 | -179 | -8.9% | 229,200 |
2020/01/23 | 2,091 | 2,091 | 2,002 | 2,011 | -97 | -4.6% | 110,600 |
2020/01/22 | 2,155 | 2,200 | 2,091 | 2,108 | -97 | -4.4% | 128,600 |
2020/01/21 | 2,280 | 2,280 | 2,151 | 2,205 | -123 | -5.3% | 129,500 |
2020/01/20 | 2,455 | 2,455 | 2,310 | 2,328 | -132 | -5.4% | 82,500 |
2020/01/17 | 2,440 | 2,482 | 2,343 | 2,460 | +63 | +2.6% | 143,100 |
2020/01/16 | 2,212 | 2,447 | 2,202 | 2,397 | +283 | +13.4% | 264,500 |
2020/01/15 | 2,065 | 2,135 | 2,006 | 2,114 | +72 | +3.5% | 75,500 |
2020/01/14 | 2,039 | 2,077 | 1,999 | 2,042 | +4 | +0.2% | 61,200 |
2020/01/10 | 2,098 | 2,098 | 2,020 | 2,038 | -58 | -2.8% | 48,000 |
2020/01/09 | 2,060 | 2,098 | 1,984 | 2,096 | +126 | +6.4% | 65,800 |
2020/01/08 | 2,025 | 2,025 | 1,896 | 1,970 | -54 | -2.7% | 67,000 |
2020/01/07 | 1,974 | 2,050 | 1,971 | 2,024 | +74 | +3.8% | 50,800 |
2020/01/06 | 2,020 | 2,063 | 1,941 | 1,950 | -149 | -7.1% | 108,100 |
2019/12/30 | 2,090 | 2,116 | 2,032 | 2,099 | +28 | +1.4% | 40,600 |
2019/12/27 | 2,112 | 2,185 | 2,070 | 2,071 | +9 | +0.4% | 109,100 |
2019/12/26 | 1,950 | 2,080 | 1,950 | 2,062 | +127 | +6.6% | 98,100 |
1151~
1200
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