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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,200 | 1,248 | 1,175 | 1,175 | -25 | -2.1% | 29,900 |
| 2018/12/10 | 1,161 | 1,200 | 1,105 | 1,200 | -20 | -1.6% | 37,900 |
| 2018/12/07 | 1,201 | 1,240 | 1,200 | 1,220 | +24 | +2% | 14,900 |
| 2018/12/06 | 1,141 | 1,225 | 1,141 | 1,196 | +43 | +3.7% | 32,800 |
| 2018/12/05 | 1,149 | 1,170 | 1,128 | 1,153 | -16 | -1.4% | 10,000 |
| 2018/12/04 | 1,154 | 1,185 | 1,149 | 1,169 | +15 | +1.3% | 14,100 |
| 2018/12/03 | 1,169 | 1,169 | 1,113 | 1,154 | +14 | +1.2% | 9,400 |
| 2018/11/30 | 1,147 | 1,169 | 1,140 | 1,140 | -7 | -0.6% | 4,400 |
| 2018/11/29 | 1,200 | 1,200 | 1,147 | 1,147 | -17 | -1.5% | 13,600 |
| 2018/11/28 | 1,141 | 1,205 | 1,141 | 1,164 | +24 | +2.1% | 18,600 |
| 2018/11/27 | 1,223 | 1,236 | 1,122 | 1,140 | -77 | -6.3% | 23,600 |
| 2018/11/26 | 1,228 | 1,240 | 1,197 | 1,217 | +9 | +0.7% | 9,400 |
| 2018/11/22 | 1,191 | 1,208 | 1,179 | 1,208 | +17 | +1.4% | 6,700 |
| 2018/11/21 | 1,170 | 1,229 | 1,164 | 1,191 | -9 | -0.8% | 12,200 |
| 2018/11/20 | 1,150 | 1,200 | 1,150 | 1,200 | +30 | +2.6% | 6,900 |
| 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 |
1451～
1500
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
