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 |
|---|---|---|---|---|---|---|---|
| 2017/09/19 | 2,382 | 2,494 | 2,382 | 2,435 | +55 | +2.3% | 7,500 |
| 2017/09/15 | 2,383 | 2,383 | 2,350 | 2,380 | -13 | -0.5% | 5,600 |
| 2017/09/14 | 2,456 | 2,456 | 2,393 | 2,393 | -43 | -1.8% | 5,500 |
| 2017/09/13 | 2,400 | 2,459 | 2,400 | 2,436 | +1 | ±0% | 5,200 |
| 2017/09/12 | 2,403 | 2,450 | 2,403 | 2,435 | +54 | +2.3% | 4,700 |
| 2017/09/11 | 2,379 | 2,429 | 2,379 | 2,381 | +34 | +1.4% | 5,600 |
| 2017/09/08 | 2,427 | 2,508 | 2,316 | 2,347 | -92 | -3.8% | 30,500 |
| 2017/09/07 | 2,489 | 2,509 | 2,439 | 2,439 | -37 | -1.5% | 9,800 |
| 2017/09/06 | 2,550 | 2,551 | 2,421 | 2,476 | -130 | -5% | 19,300 |
| 2017/09/05 | 2,730 | 2,745 | 2,601 | 2,606 | -119 | -4.4% | 12,300 |
| 2017/09/04 | 2,780 | 2,780 | 2,725 | 2,725 | -55 | -2% | 5,800 |
| 2017/09/01 | 2,807 | 2,811 | 2,779 | 2,780 | -31 | -1.1% | 5,300 |
| 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 |
1851～
1900
件表示中 / 1955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% | - | 1.61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 |
| タメニー | 13,200円 | +5.6% | - | 0.00% | - | 115.79倍 |
|
婚活サービス展開、事業者間会員相互紹介システム「コネクトシップ」も提供。婚礼が第２の柱に |
| エヌ・シー・エヌ | 106,800円 | +12.2% | +506.4% | 2.72% | 15.30倍 | 1.65倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
| 進学会ＨＤ | 17,000円 | +22.8% | - | 1.47% | 298.25倍 | 0.32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 |
| ホープ | 20,500円 | +18.3% | +24.1% | 0.00% | 9.73倍 | 3.31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 |
市場注目の銘柄
チャート関連のコラム
