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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 2,751 | 2,880 | 2,750 | 2,811 | +59 | +2.1% | 14,300 |
| 2017/08/30 | 2,750 | 2,779 | 2,737 | 2,752 | +2 | +0.1% | 5,200 |
| 2017/08/29 | 2,750 | 2,760 | 2,717 | 2,750 | -21 | -0.8% | 13,200 |
| 2017/08/28 | 2,783 | 2,785 | 2,769 | 2,771 | -15 | -0.5% | 3,300 |
| 2017/08/25 | 2,777 | 2,824 | 2,777 | 2,786 | -21 | -0.7% | 5,100 |
| 2017/08/24 | 2,930 | 2,930 | 2,756 | 2,807 | -123 | -4.2% | 17,000 |
| 2017/08/23 | 2,940 | 2,950 | 2,900 | 2,930 | -7 | -0.2% | 6,100 |
| 2017/08/22 | 2,898 | 2,940 | 2,852 | 2,937 | +55 | +1.9% | 11,600 |
| 2017/08/21 | 2,905 | 2,905 | 2,851 | 2,882 | +8 | +0.3% | 3,700 |
| 2017/08/18 | 2,814 | 2,874 | 2,813 | 2,874 | +14 | +0.5% | 5,200 |
| 2017/08/17 | 2,802 | 2,885 | 2,802 | 2,860 | +22 | +0.8% | 10,200 |
| 2017/08/16 | 2,800 | 2,850 | 2,762 | 2,838 | +85 | +3.1% | 15,600 |
| 2017/08/15 | 2,780 | 2,780 | 2,708 | 2,753 | +38 | +1.4% | 23,100 |
| 2017/08/14 | 2,821 | 2,850 | 2,703 | 2,715 | -236 | -8% | 43,600 |
| 2017/08/10 | 3,045 | 3,065 | 2,950 | 2,951 | -114 | -3.7% | 21,400 |
| 2017/08/09 | 3,115 | 3,115 | 3,050 | 3,065 | -65 | -2.1% | 13,100 |
| 2017/08/08 | 3,105 | 3,135 | 3,105 | 3,130 | +25 | +0.8% | 6,100 |
| 2017/08/07 | 3,135 | 3,150 | 3,105 | 3,105 | -10 | -0.3% | 8,100 |
| 2017/08/04 | 3,145 | 3,145 | 3,105 | 3,115 | -35 | -1.1% | 5,200 |
| 2017/08/03 | 3,210 | 3,210 | 3,135 | 3,150 | -50 | -1.6% | 6,200 |
| 2017/08/02 | 3,185 | 3,215 | 3,115 | 3,200 | +10 | +0.3% | 13,000 |
| 2017/08/01 | 3,330 | 3,365 | 3,120 | 3,190 | -140 | -4.2% | 23,700 |
| 2017/07/31 | 3,430 | 3,430 | 3,300 | 3,330 | -100 | -2.9% | 14,200 |
| 2017/07/28 | 3,490 | 3,500 | 3,420 | 3,430 | -50 | -1.4% | 8,000 |
| 2017/07/27 | 3,500 | 3,500 | 3,460 | 3,480 | -40 | -1.1% | 4,500 |
| 2017/07/26 | 3,530 | 3,570 | 3,490 | 3,520 | -10 | -0.3% | 11,000 |
| 2017/07/25 | 3,505 | 3,530 | 3,470 | 3,530 | +75 | +2.2% | 8,400 |
| 2017/07/24 | 3,405 | 3,495 | 3,340 | 3,455 | +15 | +0.4% | 19,500 |
| 2017/07/21 | 3,480 | 3,480 | 3,420 | 3,440 | -50 | -1.4% | 13,100 |
| 2017/07/20 | 3,550 | 3,550 | 3,480 | 3,490 | -25 | -0.7% | 17,100 |
| 2017/07/19 | 3,560 | 3,585 | 3,515 | 3,515 | -50 | -1.4% | 15,500 |
| 2017/07/18 | 3,570 | 3,600 | 3,555 | 3,565 | +5 | +0.1% | 6,700 |
| 2017/07/14 | 3,575 | 3,610 | 3,560 | 3,560 | -20 | -0.6% | 8,800 |
| 2017/07/13 | 3,650 | 3,670 | 3,580 | 3,580 | -30 | -0.8% | 10,100 |
| 2017/07/12 | 3,545 | 3,665 | 3,545 | 3,610 | +80 | +2.3% | 12,500 |
| 2017/07/11 | 3,540 | 3,570 | 3,525 | 3,530 | -25 | -0.7% | 9,500 |
| 2017/07/10 | 3,600 | 3,605 | 3,530 | 3,555 | -35 | -1% | 20,000 |
| 2017/07/07 | 3,610 | 3,630 | 3,580 | 3,590 | -20 | -0.6% | 6,000 |
| 2017/07/06 | 3,650 | 3,680 | 3,605 | 3,610 | -40 | -1.1% | 8,300 |
| 2017/07/05 | 3,680 | 3,685 | 3,640 | 3,650 | -25 | -0.7% | 9,200 |
| 2017/07/04 | 3,785 | 3,835 | 3,670 | 3,675 | -120 | -3.2% | 10,600 |
| 2017/07/03 | 3,755 | 3,845 | 3,680 | 3,795 | +40 | +1.1% | 7,200 |
| 2017/06/30 | 3,710 | 3,795 | 3,670 | 3,755 | -75 | -2% | 13,800 |
| 2017/06/29 | 3,945 | 3,945 | 3,770 | 3,830 | -115 | -2.9% | 18,800 |
| 2017/06/28 | 4,040 | 4,060 | 3,890 | 3,945 | -55 | -1.4% | 18,300 |
| 2017/06/27 | 3,975 | 4,025 | 3,955 | 4,000 | +25 | +0.6% | 17,600 |
| 2017/06/26 | 3,885 | 4,065 | 3,800 | 3,975 | +90 | +2.3% | 29,000 |
| 2017/06/23 | 4,000 | 4,285 | 3,780 | 3,885 | +20 | +0.5% | 190,000 |
| 2017/06/22 | 3,685 | 3,865 | 3,640 | 3,865 | +240 | +6.6% | 53,500 |
| 2017/06/21 | 3,630 | 3,645 | 3,615 | 3,625 | +10 | +0.3% | 6,700 |
1751～
1800
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 | 16,000円 | +1.5% | - | 0.00% | - | 1.46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 | 37,200円 | -6.1% | -25.4% | 0.00% | 14.45倍 | 1.61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 | 31,000円 | +28.6% | -63.6% | 0.00% | - | 3.96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 | 108,800円 | +38.3% | -7.5% | 0.00% | 21.33倍 | 6.49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
