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 |
---|---|---|---|---|---|---|---|
2019/04/19 | 1,812 | 1,838 | 1,780 | 1,800 | -9 | -0.5% | 23,800 |
2019/04/18 | 1,924 | 1,925 | 1,784 | 1,809 | -86 | -4.5% | 48,800 |
2019/04/17 | 1,961 | 1,961 | 1,852 | 1,895 | -74 | -3.8% | 56,100 |
2019/04/16 | 1,961 | 2,011 | 1,960 | 1,969 | -4 | -0.2% | 21,600 |
2019/04/15 | 1,997 | 2,002 | 1,952 | 1,973 | -36 | -1.8% | 25,100 |
2019/04/12 | 2,088 | 2,090 | 1,959 | 2,009 | -61 | -2.9% | 29,700 |
2019/04/11 | 2,029 | 2,120 | 1,962 | 2,070 | +63 | +3.1% | 63,000 |
2019/04/10 | 2,000 | 2,047 | 1,975 | 2,007 | -5 | -0.2% | 21,200 |
2019/04/09 | 2,043 | 2,059 | 1,950 | 2,012 | -31 | -1.5% | 19,800 |
2019/04/08 | 1,987 | 2,069 | 1,933 | 2,043 | +56 | +2.8% | 35,600 |
2019/04/05 | 2,082 | 2,122 | 1,977 | 1,987 | -80 | -3.9% | 41,100 |
2019/04/04 | 2,095 | 2,140 | 2,063 | 2,067 | -53 | -2.5% | 26,200 |
2019/04/03 | 2,032 | 2,144 | 2,001 | 2,120 | +67 | +3.3% | 42,700 |
2019/04/02 | 2,255 | 2,314 | 2,015 | 2,053 | -190 | -8.5% | 112,100 |
2019/04/01 | 2,360 | 2,444 | 2,232 | 2,243 | +16 | +0.7% | 177,100 |
2019/03/29 | 2,008 | 2,227 | 1,999 | 2,227 | +247 | +12.5% | 140,700 |
2019/03/28 | 1,922 | 2,013 | 1,885 | 1,980 | +30 | +1.5% | 28,700 |
2019/03/27 | 1,853 | 2,019 | 1,853 | 1,950 | +97 | +5.2% | 32,700 |
2019/03/26 | 1,890 | 1,920 | 1,828 | 1,853 | -22 | -1.2% | 10,900 |
2019/03/25 | 1,846 | 1,900 | 1,828 | 1,875 | -51 | -2.6% | 16,100 |
2019/03/22 | 1,944 | 1,944 | 1,881 | 1,926 | +8 | +0.4% | 14,500 |
2019/03/20 | 1,973 | 1,973 | 1,910 | 1,918 | -55 | -2.8% | 24,500 |
2019/03/19 | 1,999 | 2,019 | 1,950 | 1,973 | -23 | -1.2% | 10,500 |
2019/03/18 | 2,037 | 2,037 | 1,981 | 1,996 | -1 | -0.1% | 16,900 |
2019/03/15 | 2,000 | 2,060 | 1,993 | 1,997 | +4 | +0.2% | 20,600 |
2019/03/14 | 2,077 | 2,085 | 1,993 | 1,993 | -50 | -2.4% | 15,400 |
2019/03/13 | 2,029 | 2,046 | 1,996 | 2,043 | +19 | +0.9% | 13,500 |
2019/03/12 | 1,941 | 2,069 | 1,941 | 2,024 | +87 | +4.5% | 21,400 |
2019/03/11 | 1,940 | 1,940 | 1,865 | 1,937 | -11 | -0.6% | 15,700 |
2019/03/08 | 1,982 | 1,982 | 1,910 | 1,948 | -78 | -3.8% | 27,600 |
2019/03/07 | 2,102 | 2,102 | 2,003 | 2,026 | -44 | -2.1% | 15,700 |
2019/03/06 | 2,078 | 2,090 | 1,950 | 2,070 | -32 | -1.5% | 42,900 |
2019/03/05 | 2,090 | 2,154 | 2,058 | 2,102 | +50 | +2.4% | 93,500 |
2019/03/04 | 1,930 | 2,079 | 1,930 | 2,052 | +138 | +7.2% | 84,400 |
2019/03/01 | 1,846 | 1,969 | 1,846 | 1,914 | +68 | +3.7% | 46,000 |
2019/02/28 | 1,849 | 1,860 | 1,807 | 1,846 | -10 | -0.5% | 17,500 |
2019/02/27 | 1,877 | 1,879 | 1,803 | 1,856 | -20 | -1.1% | 15,200 |
2019/02/26 | 1,948 | 1,948 | 1,856 | 1,876 | -60 | -3.1% | 33,200 |
2019/02/25 | 1,800 | 1,950 | 1,799 | 1,936 | +167 | +9.4% | 86,500 |
2019/02/22 | 1,775 | 1,778 | 1,726 | 1,769 | -17 | -1% | 25,100 |
2019/02/21 | 1,770 | 1,856 | 1,763 | 1,786 | +25 | +1.4% | 56,000 |
2019/02/20 | 1,732 | 1,767 | 1,690 | 1,761 | +19 | +1.1% | 33,500 |
2019/02/19 | 1,742 | 1,778 | 1,680 | 1,742 | -35 | -2% | 26,800 |
2019/02/18 | 1,675 | 1,823 | 1,675 | 1,777 | +102 | +6.1% | 69,000 |
2019/02/15 | 1,747 | 1,759 | 1,661 | 1,675 | -108 | -6.1% | 53,000 |
2019/02/14 | 1,875 | 1,876 | 1,717 | 1,783 | -117 | -6.2% | 86,200 |
2019/02/13 | 1,988 | 1,988 | 1,855 | 1,900 | -48 | -2.5% | 67,000 |
2019/02/12 | 1,911 | 2,180 | 1,911 | 1,948 | +39 | +2% | 205,800 |
2019/02/08 | 1,990 | 1,997 | 1,902 | 1,909 | -131 | -6.4% | 35,900 |
2019/02/07 | 2,040 | 2,048 | 1,930 | 2,040 | +32 | +1.6% | 27,200 |
1351~
1400
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