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 |
---|---|---|---|---|---|---|---|
2018/06/26 | 1,019 | 1,099 | 1,011 | 1,099 | +20 | +1.9% | 11,800 |
2018/06/25 | 1,079 | 1,099 | 1,079 | 1,079 | -4 | -0.4% | 5,400 |
2018/06/22 | 1,100 | 1,100 | 1,080 | 1,083 | -35 | -3.1% | 3,400 |
2018/06/21 | 1,100 | 1,128 | 1,085 | 1,118 | +16 | +1.5% | 3,900 |
2018/06/20 | 1,080 | 1,102 | 1,052 | 1,102 | +19 | +1.8% | 6,100 |
2018/06/19 | 1,116 | 1,128 | 1,081 | 1,083 | -51 | -4.5% | 6,200 |
2018/06/18 | 1,203 | 1,204 | 1,124 | 1,134 | -64 | -5.3% | 12,300 |
2018/06/15 | 1,200 | 1,200 | 1,168 | 1,198 | +1 | +0.1% | 10,100 |
2018/06/14 | 1,110 | 1,200 | 1,110 | 1,197 | +92 | +8.3% | 25,900 |
2018/06/13 | 1,128 | 1,128 | 1,104 | 1,105 | -24 | -2.1% | 7,700 |
2018/06/12 | 1,140 | 1,140 | 1,104 | 1,129 | -16 | -1.4% | 6,200 |
2018/06/11 | 1,123 | 1,145 | 1,103 | 1,145 | +30 | +2.7% | 9,300 |
2018/06/08 | 1,119 | 1,120 | 1,102 | 1,115 | +12 | +1.1% | 3,500 |
2018/06/07 | 1,064 | 1,105 | 1,064 | 1,103 | +11 | +1% | 4,700 |
2018/06/06 | 1,081 | 1,115 | 1,081 | 1,092 | +6 | +0.6% | 6,100 |
2018/06/05 | 1,090 | 1,119 | 1,086 | 1,086 | +4 | +0.4% | 8,700 |
2018/06/04 | 1,036 | 1,089 | 1,036 | 1,082 | +49 | +4.7% | 6,400 |
2018/06/01 | 1,052 | 1,062 | 1,027 | 1,033 | -22 | -2.1% | 11,100 |
2018/05/31 | 1,104 | 1,107 | 1,055 | 1,055 | -19 | -1.8% | 5,500 |
2018/05/30 | 1,082 | 1,092 | 1,060 | 1,074 | -38 | -3.4% | 6,000 |
2018/05/29 | 1,132 | 1,132 | 1,100 | 1,112 | -10 | -0.9% | 5,000 |
2018/05/28 | 1,094 | 1,132 | 1,094 | 1,122 | +33 | +3% | 6,500 |
2018/05/25 | 1,071 | 1,089 | 1,020 | 1,089 | +9 | +0.8% | 14,700 |
2018/05/24 | 1,100 | 1,100 | 1,070 | 1,080 | -27 | -2.4% | 9,600 |
2018/05/23 | 1,102 | 1,126 | 1,100 | 1,107 | -21 | -1.9% | 9,000 |
2018/05/22 | 1,136 | 1,144 | 1,126 | 1,128 | -3 | -0.3% | 5,300 |
2018/05/21 | 1,150 | 1,179 | 1,126 | 1,131 | -19 | -1.7% | 14,200 |
2018/05/18 | 1,185 | 1,196 | 1,150 | 1,150 | -24 | -2% | 9,800 |
2018/05/17 | 1,200 | 1,219 | 1,168 | 1,174 | +5 | +0.4% | 15,600 |
2018/05/16 | 1,177 | 1,199 | 1,111 | 1,169 | -30 | -2.5% | 18,600 |
2018/05/15 | 1,205 | 1,213 | 1,188 | 1,199 | +11 | +0.9% | 11,900 |
2018/05/14 | 1,161 | 1,205 | 1,160 | 1,188 | +28 | +2.4% | 11,000 |
2018/05/11 | 1,185 | 1,209 | 1,150 | 1,160 | -25 | -2.1% | 18,900 |
2018/05/10 | 1,210 | 1,217 | 1,163 | 1,185 | -32 | -2.6% | 23,300 |
2018/05/09 | 1,253 | 1,355 | 1,205 | 1,217 | +54 | +4.6% | 134,000 |
2018/05/08 | 1,169 | 1,188 | 1,160 | 1,163 | -6 | -0.5% | 8,800 |
2018/05/07 | 1,173 | 1,173 | 1,117 | 1,169 | +56 | +5% | 13,800 |
2018/05/02 | 1,090 | 1,134 | 1,076 | 1,113 | +27 | +2.5% | 14,000 |
2018/05/01 | 1,060 | 1,086 | 1,058 | 1,086 | -26 | -2.3% | 6,800 |
2018/04/27 | 1,124 | 1,124 | 1,090 | 1,112 | +1 | +0.1% | 6,800 |
2018/04/26 | 1,157 | 1,159 | 1,100 | 1,111 | -31 | -2.7% | 11,800 |
2018/04/25 | 1,160 | 1,200 | 1,130 | 1,142 | -48 | -4% | 20,200 |
2018/04/24 | 1,139 | 1,200 | 1,126 | 1,190 | +65 | +5.8% | 33,600 |
2018/04/23 | 1,089 | 1,138 | 1,068 | 1,125 | +59 | +5.5% | 12,900 |
2018/04/20 | 1,048 | 1,095 | 1,040 | 1,066 | +6 | +0.6% | 9,500 |
2018/04/19 | 1,061 | 1,079 | 1,041 | 1,060 | -21 | -1.9% | 7,500 |
2018/04/18 | 1,034 | 1,081 | 1,034 | 1,081 | +37 | +3.5% | 5,400 |
2018/04/17 | 1,055 | 1,055 | 1,005 | 1,044 | -7 | -0.7% | 9,100 |
2018/04/16 | 1,119 | 1,119 | 1,051 | 1,051 | -57 | -5.1% | 16,000 |
2018/04/13 | 1,132 | 1,132 | 1,106 | 1,108 | -13 | -1.2% | 6,000 |
1551~
1600
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 | 37,900円 | -6.1% | -25.4% | 0.00% | 14.72倍 | 1.64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