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 |
---|---|---|---|---|---|---|---|
2019/07/08 | 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 |
2019/05/20 | 1,480 | 1,480 | 1,364 | 1,379 | -71 | -4.9% | 34,100 |
2019/05/17 | 1,425 | 1,456 | 1,420 | 1,450 | +37 | +2.6% | 16,900 |
2019/05/16 | 1,583 | 1,604 | 1,406 | 1,413 | -185 | -11.6% | 67,000 |
2019/05/15 | 1,590 | 1,630 | 1,580 | 1,598 | +27 | +1.7% | 19,700 |
2019/05/14 | 1,555 | 1,707 | 1,546 | 1,571 | -184 | -10.5% | 84,000 |
2019/05/13 | 1,629 | 1,755 | 1,587 | 1,755 | +166 | +10.4% | 75,300 |
2019/05/10 | 1,577 | 1,615 | 1,544 | 1,589 | -28 | -1.7% | 19,800 |
2019/05/09 | 1,700 | 1,700 | 1,602 | 1,617 | -76 | -4.5% | 23,300 |
2019/05/08 | 1,693 | 1,717 | 1,656 | 1,693 | -9 | -0.5% | 19,800 |
2019/05/07 | 1,697 | 1,718 | 1,653 | 1,702 | +28 | +1.7% | 14,700 |
2019/04/26 | 1,719 | 1,719 | 1,663 | 1,674 | -21 | -1.2% | 30,900 |
2019/04/25 | 1,739 | 1,739 | 1,670 | 1,695 | -14 | -0.8% | 17,000 |
2019/04/24 | 1,711 | 1,744 | 1,682 | 1,709 | -1 | -0.1% | 19,200 |
2019/04/23 | 1,765 | 1,775 | 1,665 | 1,710 | -40 | -2.3% | 32,300 |
2019/04/22 | 1,810 | 1,810 | 1,750 | 1,750 | -50 | -2.8% | 21,000 |
1301~
1350
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 | 36,900円 | -6.1% | -25.4% | 0.00% | 14.33倍 | 1.60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 | 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