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 |
---|---|---|---|---|---|---|---|
2018/11/19 | 1,140 | 1,170 | 1,137 | 1,170 | +40 | +3.5% | 10,500 |
2018/11/16 | 1,185 | 1,204 | 1,130 | 1,130 | -64 | -5.4% | 22,700 |
2018/11/15 | 1,183 | 1,241 | 1,181 | 1,194 | -75 | -5.9% | 41,700 |
2018/11/14 | 1,350 | 1,354 | 1,221 | 1,269 | -41 | -3.1% | 86,500 |
2018/11/13 | 1,194 | 1,330 | 1,125 | 1,310 | +206 | +18.7% | 365,500 |
2018/11/12 | 1,104 | 1,104 | 1,104 | 1,104 | +150 | +15.7% | 4,100 |
2018/11/09 | 955 | 1,000 | 939 | 954 | -16 | -1.6% | 13,800 |
2018/11/08 | 977 | 977 | 925 | 970 | +50 | +5.4% | 3,900 |
2018/11/07 | 935 | 935 | 915 | 920 | -11 | -1.2% | 1,400 |
2018/11/06 | 950 | 950 | 931 | 931 | -30 | -3.1% | 1,200 |
2018/11/05 | 939 | 965 | 939 | 961 | +7 | +0.7% | 2,600 |
2018/11/02 | 950 | 954 | 940 | 954 | +54 | +6% | 1,700 |
2018/11/01 | 926 | 926 | 895 | 900 | -26 | -2.8% | 2,200 |
2018/10/31 | 901 | 938 | 881 | 926 | +26 | +2.9% | 4,400 |
2018/10/30 | 909 | 909 | 882 | 900 | -3 | -0.3% | 7,500 |
2018/10/29 | 917 | 917 | 902 | 903 | -29 | -3.1% | 1,200 |
2018/10/26 | 913 | 949 | 912 | 932 | +11 | +1.2% | 7,000 |
2018/10/25 | 1,000 | 1,000 | 921 | 921 | -81 | -8.1% | 11,700 |
2018/10/24 | 1,000 | 1,004 | 1,000 | 1,002 | -4 | -0.4% | 1,700 |
2018/10/23 | 1,021 | 1,021 | 1,006 | 1,006 | -21 | -2% | 1,000 |
2018/10/22 | 1,053 | 1,053 | 1,027 | 1,027 | +4 | +0.4% | 400 |
2018/10/19 | 1,050 | 1,062 | 1,023 | 1,023 | -41 | -3.9% | 2,000 |
2018/10/18 | 1,090 | 1,090 | 1,021 | 1,064 | +4 | +0.4% | 5,400 |
2018/10/17 | 1,060 | 1,081 | 1,060 | 1,060 | +30 | +2.9% | 3,400 |
2018/10/16 | 1,029 | 1,049 | 1,016 | 1,030 | -29 | -2.7% | 1,200 |
2018/10/15 | 1,050 | 1,059 | 1,030 | 1,059 | +9 | +0.9% | 1,400 |
2018/10/12 | 1,016 | 1,050 | 1,016 | 1,050 | +17 | +1.6% | 4,800 |
2018/10/11 | 1,004 | 1,090 | 1,003 | 1,033 | -75 | -6.8% | 7,500 |
2018/10/10 | 1,085 | 1,113 | 1,078 | 1,108 | +20 | +1.8% | 6,100 |
2018/10/09 | 1,100 | 1,100 | 1,088 | 1,088 | -12 | -1.1% | 2,100 |
2018/10/05 | 1,107 | 1,107 | 1,098 | 1,100 | -8 | -0.7% | 7,600 |
2018/10/04 | 1,115 | 1,117 | 1,108 | 1,108 | -20 | -1.8% | 2,700 |
2018/10/03 | 1,127 | 1,129 | 1,112 | 1,128 | -2 | -0.2% | 4,800 |
2018/10/02 | 1,123 | 1,134 | 1,111 | 1,130 | -6 | -0.5% | 5,200 |
2018/10/01 | 1,130 | 1,136 | 1,125 | 1,136 | ±0 | ±0% | 11,800 |
2018/09/28 | 1,121 | 1,142 | 1,121 | 1,136 | +15 | +1.3% | 1,900 |
2018/09/27 | 1,136 | 1,136 | 1,121 | 1,121 | -15 | -1.3% | 1,500 |
2018/09/26 | 1,101 | 1,137 | 1,101 | 1,136 | +24 | +2.2% | 2,900 |
2018/09/25 | 1,128 | 1,128 | 1,112 | 1,112 | -22 | -1.9% | 4,200 |
2018/09/21 | 1,125 | 1,134 | 1,113 | 1,134 | +8 | +0.7% | 5,300 |
2018/09/20 | 1,140 | 1,145 | 1,125 | 1,126 | -11 | -1% | 3,200 |
2018/09/19 | 1,140 | 1,140 | 1,122 | 1,137 | -2 | -0.2% | 600 |
2018/09/18 | 1,130 | 1,144 | 1,115 | 1,139 | +27 | +2.4% | 2,800 |
2018/09/14 | 1,177 | 1,177 | 1,112 | 1,112 | -5 | -0.4% | 27,300 |
2018/09/13 | 1,126 | 1,141 | 1,102 | 1,117 | -18 | -1.6% | 11,200 |
2018/09/12 | 1,140 | 1,151 | 1,126 | 1,135 | -12 | -1% | 4,400 |
2018/09/11 | 1,201 | 1,201 | 1,147 | 1,147 | -3 | -0.3% | 7,800 |
2018/09/10 | 1,207 | 1,207 | 1,150 | 1,150 | +3 | +0.3% | 4,400 |
2018/09/07 | 1,150 | 1,168 | 1,103 | 1,147 | -23 | -2% | 16,200 |
2018/09/06 | 1,197 | 1,201 | 1,151 | 1,170 | -26 | -2.2% | 11,200 |
1451~
1500
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 | 16,100円 | +1.5% | - | 0.00% | - | 1.47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 | 37,400円 | -6.1% | -25.4% | 0.00% | 14.53倍 | 1.62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 | 107,900円 | +38.3% | -7.5% | 0.00% | 21.16倍 | 6.44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