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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
2019/07/08 | 1,457 | 1,457 | 1,421 | 1,439 | +8 | +0.6% | 13,000 |
2019/07/05 | 1,425 | 1,431 | 1,395 | 1,431 | +11 | +0.8% | 14,300 |
2019/07/04 | 1,428 | 1,430 | 1,395 | 1,420 | -12 | -0.8% | 20,500 |
2019/07/03 | 1,367 | 1,435 | 1,367 | 1,432 | +80 | +5.9% | 41,700 |
2019/07/02 | 1,382 | 1,382 | 1,334 | 1,352 | -20 | -1.5% | 11,600 |
2019/07/01 | 1,392 | 1,413 | 1,364 | 1,372 | -4 | -0.3% | 18,000 |
2019/06/28 | 1,338 | 1,380 | 1,323 | 1,376 | +39 | +2.9% | 14,700 |
2019/06/27 | 1,330 | 1,355 | 1,314 | 1,337 | +17 | +1.3% | 12,800 |
2019/06/26 | 1,295 | 1,352 | 1,285 | 1,320 | +5 | +0.4% | 21,200 |
2019/06/25 | 1,332 | 1,332 | 1,301 | 1,315 | -13 | -1% | 22,800 |
2019/06/24 | 1,328 | 1,343 | 1,261 | 1,328 | -10 | -0.7% | 31,900 |
2019/06/21 | 1,399 | 1,409 | 1,335 | 1,338 | -65 | -4.6% | 27,500 |
2019/06/20 | 1,388 | 1,414 | 1,340 | 1,403 | +24 | +1.7% | 42,900 |
2019/06/19 | 1,468 | 1,468 | 1,371 | 1,379 | -59 | -4.1% | 57,700 |
2019/06/18 | 1,469 | 1,564 | 1,405 | 1,438 | -19 | -1.3% | 118,900 |
2019/06/17 | 1,429 | 1,479 | 1,408 | 1,457 | +52 | +3.7% | 60,600 |
2019/06/14 | 1,397 | 1,485 | 1,359 | 1,405 | -22 | -1.5% | 101,400 |
2019/06/13 | 1,350 | 1,463 | 1,289 | 1,427 | +153 | +12% | 185,300 |
2019/06/12 | 1,271 | 1,284 | 1,260 | 1,274 | -13 | -1% | 14,400 |
2019/06/11 | 1,227 | 1,292 | 1,226 | 1,287 | +60 | +4.9% | 21,800 |
2019/06/10 | 1,233 | 1,250 | 1,215 | 1,227 | +12 | +1% | 8,600 |
2019/06/07 | 1,190 | 1,224 | 1,180 | 1,215 | +29 | +2.4% | 11,700 |
2019/06/06 | 1,232 | 1,232 | 1,186 | 1,186 | -46 | -3.7% | 8,400 |
2019/06/05 | 1,215 | 1,249 | 1,200 | 1,232 | +22 | +1.8% | 14,100 |
2019/06/04 | 1,166 | 1,211 | 1,130 | 1,210 | +51 | +4.4% | 22,400 |
2019/06/03 | 1,211 | 1,214 | 1,134 | 1,159 | -67 | -5.5% | 26,800 |
2019/05/31 | 1,271 | 1,271 | 1,217 | 1,226 | -40 | -3.2% | 15,700 |
2019/05/30 | 1,289 | 1,289 | 1,241 | 1,266 | -28 | -2.2% | 17,500 |
2019/05/29 | 1,280 | 1,321 | 1,271 | 1,294 | -6 | -0.5% | 17,900 |
2019/05/28 | 1,268 | 1,335 | 1,258 | 1,300 | +29 | +2.3% | 28,800 |
2019/05/27 | 1,269 | 1,295 | 1,225 | 1,271 | +32 | +2.6% | 24,700 |
2019/05/24 | 1,251 | 1,263 | 1,223 | 1,239 | -42 | -3.3% | 27,500 |
2019/05/23 | 1,313 | 1,327 | 1,272 | 1,281 | -52 | -3.9% | 21,600 |
2019/05/22 | 1,339 | 1,345 | 1,285 | 1,333 | -2 | -0.1% | 26,900 |
2019/05/21 | 1,375 | 1,375 | 1,281 | 1,335 | -44 | -3.2% | 47,900 |
1301~
1350
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