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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 884 | 893 | 883 | 886 | ±0 | ±0% | 11,200 |
| 2017/12/05 | 902 | 902 | 885 | 886 | -16 | -1.8% | 21,600 |
| 2017/12/04 | 908 | 915 | 902 | 902 | -10 | -1.1% | 7,800 |
| 2017/12/01 | 922 | 924 | 902 | 912 | -5 | -0.5% | 17,500 |
| 2017/11/30 | 908 | 923 | 901 | 917 | -6 | -0.7% | 12,200 |
| 2017/11/29 | 915 | 928 | 914 | 923 | +8 | +0.9% | 8,300 |
| 2017/11/28 | 928 | 928 | 907 | 915 | -4 | -0.4% | 6,900 |
| 2017/11/27 | 893 | 919 | 893 | 919 | +22 | +2.5% | 18,500 |
| 2017/11/24 | 905 | 908 | 890 | 897 | -10 | -1.1% | 26,900 |
| 2017/11/22 | 916 | 917 | 905 | 907 | -21 | -2.3% | 41,500 |
| 2017/11/21 | 924 | 950 | 924 | 928 | ±0 | ±0% | 5,900 |
| 2017/11/20 | 959 | 961 | 922 | 928 | -16 | -1.7% | 13,800 |
| 2017/11/17 | 954 | 954 | 937 | 944 | +5 | +0.5% | 13,200 |
| 2017/11/16 | 914 | 939 | 913 | 939 | +26 | +2.8% | 17,700 |
| 2017/11/15 | 979 | 980 | 861 | 913 | -47 | -4.9% | 93,600 |
| 2017/11/14 | 900 | 960 | 899 | 960 | +30 | +3.2% | 183,600 |
| 2017/11/13 | 930 | 930 | 930 | 930 | -300 | -24.4% | 30,200 |
| 2017/11/10 | 1,200 | 1,244 | 1,200 | 1,230 | +13 | +1.1% | 16,300 |
| 2017/11/09 | 1,211 | 1,236 | 1,211 | 1,217 | -8 | -0.7% | 24,100 |
| 2017/11/08 | 1,221 | 1,225 | 1,206 | 1,225 | -4 | -0.3% | 18,800 |
| 2017/11/07 | 1,246 | 1,246 | 1,229 | 1,229 | -21 | -1.7% | 5,500 |
| 2017/11/06 | 1,279 | 1,279 | 1,247 | 1,250 | -27 | -2.1% | 11,400 |
| 2017/11/02 | 1,283 | 1,285 | 1,248 | 1,277 | +9 | +0.7% | 11,400 |
| 2017/11/01 | 1,235 | 1,280 | 1,234 | 1,268 | +18 | +1.4% | 21,100 |
| 2017/10/31 | 1,260 | 1,266 | 1,226 | 1,250 | -6 | -0.5% | 9,400 |
| 2017/10/30 | 1,234 | 1,280 | 1,234 | 1,256 | +31 | +2.5% | 13,600 |
| 2017/10/27 | 1,205 | 1,230 | 1,205 | 1,225 | +5 | +0.4% | 11,000 |
| 2017/10/26 | 1,215 | 1,240 | 1,200 | 1,220 | -28 | -2.2% | 30,400 |
| 2017/10/25 | 1,259 | 1,287 | 1,246 | 1,248 | -41 | -3.2% | 27,500 |
| 2017/10/24 | 1,291 | 1,291 | 1,270 | 1,289 | -7 | -0.5% | 13,600 |
| 2017/10/23 | 1,300 | 1,300 | 1,280 | 1,296 | +38 | +3% | 18,700 |
| 2017/10/20 | 1,267 | 1,275 | 1,253 | 1,258 | -39 | -3% | 17,400 |
| 2017/10/19 | 1,298 | 1,307 | 1,280 | 1,297 | -1 | -0.1% | 15,500 |
| 2017/10/18 | 1,300 | 1,313 | 1,295 | 1,298 | -2 | -0.2% | 8,600 |
| 2017/10/17 | 1,301 | 1,336 | 1,300 | 1,300 | -2 | -0.2% | 10,200 |
| 2017/10/16 | 1,310 | 1,319 | 1,287 | 1,302 | -8 | -0.6% | 8,600 |
| 2017/10/13 | 1,325 | 1,325 | 1,301 | 1,310 | -15 | -1.1% | 8,200 |
| 2017/10/12 | 1,315 | 1,326 | 1,309 | 1,325 | +30 | +2.3% | 11,700 |
| 2017/10/11 | 1,327 | 1,333 | 1,287 | 1,295 | -34 | -2.6% | 30,100 |
| 2017/10/10 | 1,361 | 1,365 | 1,313 | 1,329 | -34 | -2.5% | 25,300 |
| 2017/10/06 | 1,398 | 1,400 | 1,350 | 1,363 | -59 | -4.1% | 38,400 |
| 2017/10/05 | 1,490 | 1,496 | 1,405 | 1,422 | -55 | -3.7% | 51,500 |
| 2017/10/04 | 1,390 | 1,490 | 1,390 | 1,477 | +97 | +7% | 105,300 |
| 2017/10/03 | 1,358 | 1,389 | 1,332 | 1,380 | +34 | +2.5% | 35,000 |
| 2017/10/02 | 1,315 | 1,356 | 1,315 | 1,346 | +51 | +3.9% | 25,900 |
| 2017/09/29 | 1,294 | 1,295 | 1,267 | 1,295 | +20 | +1.6% | 12,900 |
| 2017/09/28 | 1,300 | 1,300 | 1,250 | 1,275 | +5 | +0.4% | 14,200 |
| 2017/09/27 | 1,232 | 1,270 | 1,230 | 1,270 | -1,174 | -48% | 10,400 |
| 2017/09/26 | 2,495 | 2,495 | 2,440 | 2,444 | -6 | -0.2% | 6,800 |
| 2017/09/25 | 2,444 | 2,473 | 2,434 | 2,450 | +12 | +0.5% | 7,900 |
1701～
1750
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
