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 |
|---|---|---|---|---|---|---|---|
| 2018/03/15 | 935 | 939 | 928 | 939 | -5 | -0.5% | 4,300 |
| 2018/03/14 | 945 | 956 | 937 | 944 | -15 | -1.6% | 3,300 |
| 2018/03/13 | 959 | 961 | 936 | 959 | +2 | +0.2% | 5,300 |
| 2018/03/12 | 954 | 961 | 952 | 957 | -4 | -0.4% | 4,800 |
| 2018/03/09 | 933 | 961 | 927 | 961 | +48 | +5.3% | 18,700 |
| 2018/03/08 | 887 | 930 | 887 | 913 | +11 | +1.2% | 16,300 |
| 2018/03/07 | 886 | 906 | 886 | 902 | +14 | +1.6% | 6,400 |
| 2018/03/06 | 918 | 918 | 868 | 888 | -9 | -1% | 9,700 |
| 2018/03/05 | 913 | 929 | 895 | 897 | -6 | -0.7% | 8,200 |
| 2018/03/02 | 875 | 914 | 851 | 903 | -2 | -0.2% | 24,700 |
| 2018/03/01 | 938 | 938 | 905 | 905 | -29 | -3.1% | 11,800 |
| 2018/02/28 | 911 | 939 | 900 | 934 | +23 | +2.5% | 21,700 |
| 2018/02/27 | 877 | 920 | 871 | 911 | +34 | +3.9% | 19,300 |
| 2018/02/26 | 889 | 890 | 876 | 877 | -8 | -0.9% | 4,700 |
| 2018/02/23 | 886 | 895 | 880 | 885 | -4 | -0.4% | 5,400 |
| 2018/02/22 | 901 | 901 | 880 | 889 | -15 | -1.7% | 4,400 |
| 2018/02/21 | 905 | 911 | 880 | 904 | +2 | +0.2% | 6,600 |
| 2018/02/20 | 885 | 924 | 885 | 902 | +22 | +2.5% | 17,500 |
| 2018/02/19 | 891 | 891 | 877 | 880 | +19 | +2.2% | 3,900 |
| 2018/02/16 | 851 | 864 | 851 | 861 | +11 | +1.3% | 3,700 |
| 2018/02/15 | 862 | 862 | 850 | 850 | -11 | -1.3% | 6,800 |
| 2018/02/14 | 873 | 875 | 847 | 861 | -30 | -3.4% | 8,700 |
| 2018/02/13 | 882 | 903 | 881 | 891 | +18 | +2.1% | 4,400 |
| 2018/02/09 | 859 | 878 | 856 | 873 | -31 | -3.4% | 12,400 |
| 2018/02/08 | 869 | 929 | 865 | 904 | +44 | +5.1% | 21,000 |
| 2018/02/07 | 878 | 904 | 860 | 860 | +8 | +0.9% | 18,900 |
| 2018/02/06 | 902 | 902 | 808 | 852 | -95 | -10% | 64,000 |
| 2018/02/05 | 960 | 961 | 938 | 947 | -32 | -3.3% | 19,400 |
| 2018/02/02 | 998 | 998 | 977 | 979 | -16 | -1.6% | 10,200 |
| 2018/02/01 | 1,044 | 1,044 | 992 | 995 | +11 | +1.1% | 16,300 |
| 2018/01/31 | 967 | 1,025 | 967 | 984 | +2 | +0.2% | 21,100 |
| 2018/01/30 | 1,050 | 1,050 | 936 | 982 | -65 | -6.2% | 32,300 |
| 2018/01/29 | 1,069 | 1,070 | 1,032 | 1,047 | -21 | -2% | 30,300 |
| 2018/01/26 | 1,091 | 1,100 | 1,056 | 1,068 | +7 | +0.7% | 24,000 |
| 2018/01/25 | 1,114 | 1,121 | 1,053 | 1,061 | -57 | -5.1% | 32,500 |
| 2018/01/24 | 1,112 | 1,150 | 1,103 | 1,118 | +8 | +0.7% | 20,900 |
| 2018/01/23 | 1,175 | 1,175 | 1,110 | 1,110 | -36 | -3.1% | 34,900 |
| 2018/01/22 | 1,086 | 1,179 | 1,080 | 1,146 | +32 | +2.9% | 65,000 |
| 2018/01/19 | 1,141 | 1,180 | 1,105 | 1,114 | -45 | -3.9% | 124,700 |
| 2018/01/18 | 1,042 | 1,300 | 1,021 | 1,159 | +97 | +9.1% | 569,100 |
| 2018/01/17 | 1,040 | 1,084 | 1,040 | 1,062 | ±0 | ±0% | 52,800 |
| 2018/01/16 | 1,134 | 1,134 | 1,033 | 1,062 | -82 | -7.2% | 121,800 |
| 2018/01/15 | 1,202 | 1,258 | 1,103 | 1,144 | -176 | -13.3% | 272,600 |
| 2018/01/12 | 1,084 | 1,349 | 1,067 | 1,320 | +256 | +24.1% | 1,509,700 |
| 2018/01/11 | 904 | 1,064 | 883 | 1,064 | +150 | +16.4% | 219,100 |
| 2018/01/10 | 862 | 914 | 851 | 914 | +49 | +5.7% | 48,500 |
| 2018/01/09 | 844 | 865 | 837 | 865 | +23 | +2.7% | 30,800 |
| 2018/01/05 | 825 | 848 | 825 | 842 | +7 | +0.8% | 23,000 |
| 2018/01/04 | 820 | 837 | 817 | 835 | +15 | +1.8% | 19,100 |
| 2017/12/29 | 822 | 822 | 815 | 820 | +4 | +0.5% | 7,900 |
1801～
1850
件表示中 / 2024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 | 16,400円 | +1.5% | - | 0.00% | - | 1.53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 |
| 中 広 | 46,200円 | +16.5% | +27.3% | 2.60% | 13.09倍 | 1.55倍 |
|
岐阜・名古屋２本社制。各戸配布、地域密着型無料情報誌の広告枠販売が柱。直営・ＦＣ全国展開 |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
| エスクリ | 23,400円 | -4.3% | -65.7% | 0.00% | - | 1.01倍 |
|
直営施設で婚礼展開、建築不動産も。広済堂ＨＤが筆頭株主に。ＴＫＰなどと資本業務提携 |
| 進学会ＨＤ | 16,100円 | +20.1% | - | 0.00% | 56.29倍 | 0.30倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
