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 |
---|---|---|---|---|---|---|---|
2020/02/20 | 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 |
2019/12/25 | 1,950 | 1,950 | 1,882 | 1,935 | +8 | +0.4% | 61,900 |
2019/12/24 | 1,839 | 1,957 | 1,805 | 1,927 | +141 | +7.9% | 157,000 |
2019/12/23 | 1,805 | 1,846 | 1,768 | 1,786 | +16 | +0.9% | 98,600 |
2019/12/20 | 1,750 | 1,791 | 1,726 | 1,770 | +32 | +1.8% | 53,300 |
2019/12/19 | 1,673 | 1,744 | 1,672 | 1,738 | +54 | +3.2% | 67,700 |
2019/12/18 | 1,663 | 1,721 | 1,655 | 1,684 | +15 | +0.9% | 20,900 |
2019/12/17 | 1,709 | 1,709 | 1,650 | 1,669 | -41 | -2.4% | 45,100 |
2019/12/16 | 1,725 | 1,826 | 1,707 | 1,710 | -7 | -0.4% | 92,900 |
2019/12/13 | 1,760 | 1,785 | 1,694 | 1,717 | -18 | -1% | 65,100 |
2019/12/12 | 1,700 | 1,745 | 1,661 | 1,735 | +52 | +3.1% | 63,200 |
2019/12/11 | 1,739 | 1,745 | 1,628 | 1,683 | -17 | -1% | 112,700 |
2019/12/10 | 1,575 | 1,725 | 1,535 | 1,700 | +147 | +9.5% | 170,800 |
2019/12/09 | 1,542 | 1,584 | 1,477 | 1,553 | +141 | +10% | 178,900 |
2019/12/06 | 1,394 | 1,414 | 1,392 | 1,412 | +5 | +0.4% | 7,000 |
2019/12/05 | 1,422 | 1,425 | 1,371 | 1,407 | -10 | -0.7% | 35,700 |
1151~
1200
件表示中 / 1843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% | - | - | - |
|
- |
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 |
東京通信 | 31,100円 | +28.6% | -63.6% | 0.00% | - | 3.97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。メタバースなど新領域参入 |
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