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 |
---|---|---|---|---|---|---|---|
2019/09/19 | 1,350 | 1,375 | 1,300 | 1,331 | +6 | +0.5% | 43,500 |
2019/09/18 | 1,353 | 1,362 | 1,311 | 1,325 | -23 | -1.7% | 16,800 |
2019/09/17 | 1,308 | 1,356 | 1,284 | 1,348 | +40 | +3.1% | 26,500 |
2019/09/13 | 1,321 | 1,321 | 1,274 | 1,308 | -6 | -0.5% | 32,000 |
2019/09/12 | 1,363 | 1,377 | 1,267 | 1,314 | -44 | -3.2% | 65,100 |
2019/09/11 | 1,350 | 1,388 | 1,340 | 1,358 | +8 | +0.6% | 53,100 |
2019/09/10 | 1,310 | 1,434 | 1,310 | 1,350 | +100 | +8% | 213,900 |
2019/09/09 | 1,235 | 1,270 | 1,221 | 1,250 | +15 | +1.2% | 27,100 |
2019/09/06 | 1,242 | 1,242 | 1,205 | 1,235 | -9 | -0.7% | 38,800 |
2019/09/05 | 1,191 | 1,295 | 1,165 | 1,244 | +83 | +7.1% | 167,700 |
2019/09/04 | 1,113 | 1,175 | 1,103 | 1,161 | +92 | +8.6% | 110,200 |
2019/09/03 | 1,040 | 1,069 | 1,001 | 1,069 | +74 | +7.4% | 40,300 |
2019/09/02 | 1,010 | 1,021 | 992 | 995 | -29 | -2.8% | 34,000 |
2019/08/30 | 1,044 | 1,044 | 991 | 1,024 | -12 | -1.2% | 52,000 |
2019/08/29 | 1,050 | 1,063 | 1,026 | 1,036 | -12 | -1.1% | 22,900 |
2019/08/28 | 1,068 | 1,069 | 1,042 | 1,048 | -29 | -2.7% | 25,200 |
2019/08/27 | 1,086 | 1,086 | 1,052 | 1,077 | -2 | -0.2% | 20,800 |
2019/08/26 | 1,075 | 1,086 | 1,040 | 1,079 | -23 | -2.1% | 22,100 |
2019/08/23 | 1,155 | 1,155 | 1,051 | 1,102 | -53 | -4.6% | 79,400 |
2019/08/22 | 1,205 | 1,217 | 1,137 | 1,155 | -44 | -3.7% | 43,500 |
2019/08/21 | 1,216 | 1,228 | 1,181 | 1,199 | -26 | -2.1% | 34,200 |
2019/08/20 | 1,209 | 1,248 | 1,207 | 1,225 | +21 | +1.7% | 18,000 |
2019/08/19 | 1,202 | 1,224 | 1,191 | 1,204 | -2 | -0.2% | 22,200 |
2019/08/16 | 1,259 | 1,262 | 1,205 | 1,206 | -47 | -3.8% | 31,000 |
2019/08/15 | 1,301 | 1,301 | 1,206 | 1,253 | -87 | -6.5% | 48,400 |
2019/08/14 | 1,495 | 1,495 | 1,338 | 1,340 | -193 | -12.6% | 144,100 |
2019/08/13 | 1,445 | 1,555 | 1,432 | 1,533 | +112 | +7.9% | 79,300 |
2019/08/09 | 1,358 | 1,421 | 1,347 | 1,421 | +81 | +6% | 17,500 |
2019/08/08 | 1,326 | 1,355 | 1,270 | 1,340 | +41 | +3.2% | 16,000 |
2019/08/07 | 1,330 | 1,330 | 1,291 | 1,299 | -27 | -2% | 8,300 |
2019/08/06 | 1,235 | 1,342 | 1,220 | 1,326 | +15 | +1.1% | 21,100 |
2019/08/05 | 1,389 | 1,389 | 1,292 | 1,311 | -78 | -5.6% | 21,800 |
2019/08/02 | 1,413 | 1,413 | 1,383 | 1,389 | -36 | -2.5% | 7,000 |
2019/08/01 | 1,414 | 1,427 | 1,404 | 1,425 | +23 | +1.6% | 8,100 |
2019/07/31 | 1,432 | 1,432 | 1,393 | 1,402 | -34 | -2.4% | 9,600 |
2019/07/30 | 1,362 | 1,448 | 1,361 | 1,436 | +73 | +5.4% | 44,300 |
2019/07/29 | 1,331 | 1,373 | 1,329 | 1,363 | +23 | +1.7% | 7,700 |
2019/07/26 | 1,309 | 1,344 | 1,309 | 1,340 | +31 | +2.4% | 7,200 |
2019/07/25 | 1,321 | 1,321 | 1,287 | 1,309 | ±0 | ±0% | 3,200 |
2019/07/24 | 1,334 | 1,334 | 1,300 | 1,309 | -23 | -1.7% | 8,700 |
2019/07/23 | 1,349 | 1,349 | 1,328 | 1,332 | +12 | +0.9% | 5,100 |
2019/07/22 | 1,321 | 1,332 | 1,289 | 1,320 | +29 | +2.2% | 10,600 |
2019/07/19 | 1,277 | 1,310 | 1,277 | 1,291 | +18 | +1.4% | 5,600 |
2019/07/18 | 1,329 | 1,329 | 1,260 | 1,273 | -56 | -4.2% | 9,900 |
2019/07/17 | 1,311 | 1,356 | 1,289 | 1,329 | +16 | +1.2% | 11,900 |
2019/07/16 | 1,320 | 1,324 | 1,278 | 1,313 | -20 | -1.5% | 10,000 |
2019/07/12 | 1,385 | 1,385 | 1,326 | 1,333 | -52 | -3.8% | 10,700 |
2019/07/11 | 1,369 | 1,393 | 1,346 | 1,385 | +29 | +2.1% | 13,300 |
2019/07/10 | 1,371 | 1,376 | 1,300 | 1,356 | -22 | -1.6% | 20,700 |
2019/07/09 | 1,425 | 1,442 | 1,363 | 1,378 | -61 | -4.2% | 22,500 |
1251~
1300
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 | 16,200円 | +1.5% | - | 0.00% | - | 1.48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 | 37,500円 | -6.1% | -25.4% | 0.00% | 14.57倍 | 1.63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 | 31,200円 | +28.6% | -63.6% | 0.00% | - | 3.99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 | 107,600円 | +38.3% | -7.5% | 0.00% | 21.10倍 | 6.42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