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 |
|---|---|---|---|---|---|---|---|
| 2017/12/27 | 789 | 830 | 788 | 830 | +35 | +4.4% | 36,300 |
| 2017/12/26 | 792 | 808 | 780 | 795 | -4 | -0.5% | 39,300 |
| 2017/12/25 | 794 | 799 | 777 | 799 | +6 | +0.8% | 49,300 |
| 2017/12/22 | 783 | 796 | 782 | 793 | +2 | +0.3% | 23,700 |
| 2017/12/21 | 771 | 797 | 769 | 791 | +10 | +1.3% | 43,500 |
| 2017/12/20 | 809 | 809 | 773 | 781 | -34 | -4.2% | 69,300 |
| 2017/12/19 | 824 | 826 | 811 | 815 | -15 | -1.8% | 37,900 |
| 2017/12/18 | 862 | 863 | 823 | 830 | -32 | -3.7% | 39,500 |
| 2017/12/15 | 858 | 862 | 856 | 862 | +7 | +0.8% | 9,600 |
| 2017/12/14 | 879 | 879 | 855 | 855 | -24 | -2.7% | 25,700 |
| 2017/12/13 | 853 | 879 | 852 | 879 | +24 | +2.8% | 27,600 |
| 2017/12/12 | 855 | 858 | 850 | 855 | -2 | -0.2% | 20,800 |
| 2017/12/11 | 854 | 866 | 851 | 857 | -2 | -0.2% | 18,600 |
| 2017/12/08 | 875 | 875 | 854 | 859 | -15 | -1.7% | 34,900 |
| 2017/12/07 | 875 | 886 | 871 | 874 | -12 | -1.4% | 15,700 |
| 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 |
1851～
1900
件表示中 / 2023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 | 16,300円 | +1.5% | - | 0.00% | - | 1.52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 | - | +18.7% | +31.6% | - | - | - |
|
- |
| アーキテクツＳＪ | 27,900円 | +182.4% | - | 0.00% | 24.62倍 | 33.70倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。アパマンＧ出資の店舗あっせん売却 |
| 進学会ＨＤ | 16,000円 | +20.1% | - | 0.00% | 55.94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 |
| エヌ・シー・エヌ | 100,600円 | +11.0% | +11.6% | 3.08% | 13.10倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
