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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,076 | 1,111 | 1,064 | 1,109 | +17 | +1.6% | 13,000 |
| 2018/07/17 | 1,078 | 1,100 | 1,069 | 1,092 | +14 | +1.3% | 7,400 |
| 2018/07/13 | 1,065 | 1,079 | 1,061 | 1,078 | +26 | +2.5% | 12,500 |
| 2018/07/12 | 1,020 | 1,065 | 1,020 | 1,052 | +2 | +0.2% | 4,500 |
| 2018/07/11 | 1,017 | 1,050 | 1,017 | 1,050 | +3 | +0.3% | 2,800 |
| 2018/07/10 | 1,005 | 1,050 | 1,000 | 1,047 | +22 | +2.1% | 4,300 |
| 2018/07/09 | 1,011 | 1,040 | 1,000 | 1,025 | -10 | -1% | 7,800 |
| 2018/07/06 | 1,014 | 1,035 | 987 | 1,035 | +51 | +5.2% | 6,900 |
| 2018/07/05 | 1,010 | 1,024 | 981 | 984 | -40 | -3.9% | 6,700 |
| 2018/07/04 | 1,011 | 1,035 | 1,010 | 1,024 | +8 | +0.8% | 5,100 |
| 2018/07/03 | 1,045 | 1,055 | 1,014 | 1,016 | -29 | -2.8% | 4,900 |
| 2018/07/02 | 1,065 | 1,065 | 1,030 | 1,045 | -20 | -1.9% | 4,300 |
| 2018/06/29 | 1,061 | 1,065 | 1,050 | 1,065 | ±0 | ±0% | 2,900 |
| 2018/06/28 | 1,089 | 1,095 | 1,053 | 1,065 | -26 | -2.4% | 3,100 |
| 2018/06/27 | 1,081 | 1,091 | 1,050 | 1,091 | -8 | -0.7% | 3,900 |
| 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 |
1551～
1600
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
