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 |
---|---|---|---|---|---|---|---|
2019/12/04 | 1,410 | 1,417 | 1,383 | 1,417 | -23 | -1.6% | 38,500 |
2019/12/03 | 1,424 | 1,445 | 1,403 | 1,440 | +10 | +0.7% | 28,900 |
2019/12/02 | 1,470 | 1,470 | 1,421 | 1,430 | -53 | -3.6% | 53,000 |
2019/11/29 | 1,502 | 1,505 | 1,473 | 1,483 | -26 | -1.7% | 21,700 |
2019/11/28 | 1,530 | 1,535 | 1,480 | 1,509 | -15 | -1% | 40,400 |
2019/11/27 | 1,490 | 1,542 | 1,476 | 1,524 | +38 | +2.6% | 54,800 |
2019/11/26 | 1,478 | 1,495 | 1,461 | 1,486 | +8 | +0.5% | 22,200 |
2019/11/25 | 1,430 | 1,480 | 1,425 | 1,478 | +51 | +3.6% | 37,100 |
2019/11/22 | 1,425 | 1,429 | 1,414 | 1,427 | +2 | +0.1% | 11,800 |
2019/11/21 | 1,453 | 1,453 | 1,391 | 1,425 | -27 | -1.9% | 32,500 |
2019/11/20 | 1,442 | 1,476 | 1,442 | 1,452 | +10 | +0.7% | 20,600 |
2019/11/19 | 1,513 | 1,513 | 1,429 | 1,442 | -41 | -2.8% | 53,900 |
2019/11/18 | 1,494 | 1,506 | 1,450 | 1,483 | +19 | +1.3% | 70,300 |
2019/11/15 | 1,377 | 1,464 | 1,375 | 1,464 | +72 | +5.2% | 86,300 |
2019/11/14 | 1,415 | 1,420 | 1,376 | 1,392 | -50 | -3.5% | 87,400 |
2019/11/13 | 1,461 | 1,511 | 1,432 | 1,442 | -11 | -0.8% | 109,300 |
2019/11/12 | 1,565 | 1,613 | 1,452 | 1,453 | +48 | +3.4% | 402,000 |
2019/11/11 | 1,340 | 1,405 | 1,340 | 1,405 | +70 | +5.2% | 100,800 |
2019/11/08 | 1,325 | 1,340 | 1,315 | 1,335 | -2 | -0.1% | 15,300 |
2019/11/07 | 1,354 | 1,369 | 1,315 | 1,337 | -16 | -1.2% | 22,100 |
2019/11/06 | 1,349 | 1,385 | 1,344 | 1,353 | +13 | +1% | 37,100 |
2019/11/05 | 1,321 | 1,346 | 1,312 | 1,340 | +41 | +3.2% | 28,500 |
2019/11/01 | 1,296 | 1,305 | 1,269 | 1,299 | +20 | +1.6% | 17,300 |
2019/10/31 | 1,281 | 1,299 | 1,272 | 1,279 | +27 | +2.2% | 15,400 |
2019/10/30 | 1,287 | 1,287 | 1,220 | 1,252 | -21 | -1.6% | 37,000 |
2019/10/29 | 1,294 | 1,309 | 1,247 | 1,273 | -22 | -1.7% | 29,100 |
2019/10/28 | 1,310 | 1,315 | 1,294 | 1,295 | -15 | -1.1% | 20,900 |
2019/10/25 | 1,307 | 1,322 | 1,307 | 1,310 | -6 | -0.5% | 9,700 |
2019/10/24 | 1,306 | 1,331 | 1,302 | 1,316 | +10 | +0.8% | 11,800 |
2019/10/23 | 1,316 | 1,316 | 1,302 | 1,306 | -7 | -0.5% | 8,500 |
2019/10/21 | 1,317 | 1,345 | 1,313 | 1,313 | +6 | +0.5% | 11,200 |
2019/10/18 | 1,314 | 1,323 | 1,299 | 1,307 | -8 | -0.6% | 14,400 |
2019/10/17 | 1,316 | 1,324 | 1,301 | 1,315 | +3 | +0.2% | 14,000 |
2019/10/16 | 1,355 | 1,355 | 1,310 | 1,312 | -48 | -3.5% | 11,700 |
2019/10/15 | 1,329 | 1,360 | 1,320 | 1,360 | +48 | +3.7% | 17,900 |
2019/10/11 | 1,315 | 1,330 | 1,311 | 1,312 | +2 | +0.2% | 19,800 |
2019/10/10 | 1,380 | 1,383 | 1,302 | 1,310 | -66 | -4.8% | 38,100 |
2019/10/09 | 1,400 | 1,400 | 1,368 | 1,376 | -31 | -2.2% | 15,200 |
2019/10/08 | 1,388 | 1,417 | 1,386 | 1,407 | +28 | +2% | 16,700 |
2019/10/07 | 1,383 | 1,400 | 1,335 | 1,379 | +86 | +6.7% | 29,800 |
2019/10/04 | 1,297 | 1,297 | 1,265 | 1,293 | +1 | +0.1% | 21,500 |
2019/10/03 | 1,310 | 1,328 | 1,264 | 1,292 | -45 | -3.4% | 36,300 |
2019/10/02 | 1,323 | 1,360 | 1,310 | 1,337 | -4 | -0.3% | 22,200 |
2019/10/01 | 1,348 | 1,364 | 1,320 | 1,341 | +19 | +1.4% | 26,000 |
2019/09/30 | 1,430 | 1,442 | 1,313 | 1,322 | -136 | -9.3% | 78,400 |
2019/09/27 | 1,495 | 1,495 | 1,431 | 1,458 | -7 | -0.5% | 32,900 |
2019/09/26 | 1,431 | 1,489 | 1,431 | 1,465 | +35 | +2.4% | 38,800 |
2019/09/25 | 1,375 | 1,430 | 1,370 | 1,430 | +47 | +3.4% | 29,200 |
2019/09/24 | 1,321 | 1,400 | 1,318 | 1,383 | +63 | +4.8% | 52,900 |
2019/09/20 | 1,330 | 1,349 | 1,305 | 1,320 | -11 | -0.8% | 23,100 |
1201~
1250
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