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 |
|---|---|---|---|---|---|---|---|
| 2017/07/05 | 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 |
| 2017/06/20 | 3,650 | 3,695 | 3,615 | 3,615 | -30 | -0.8% | 10,200 |
| 2017/06/19 | 3,625 | 3,665 | 3,600 | 3,645 | +20 | +0.6% | 8,100 |
| 2017/06/16 | 3,690 | 3,725 | 3,595 | 3,625 | -30 | -0.8% | 12,900 |
| 2017/06/15 | 3,620 | 3,740 | 3,580 | 3,655 | +35 | +1% | 24,600 |
| 2017/06/14 | 3,600 | 3,620 | 3,540 | 3,620 | +60 | +1.7% | 13,800 |
| 2017/06/13 | 3,610 | 3,625 | 3,555 | 3,560 | -50 | -1.4% | 19,000 |
| 2017/06/12 | 3,710 | 3,715 | 3,585 | 3,610 | -170 | -4.5% | 32,400 |
| 2017/06/09 | 3,880 | 3,880 | 3,750 | 3,780 | -35 | -0.9% | 21,000 |
| 2017/06/08 | 3,890 | 3,935 | 3,815 | 3,815 | -60 | -1.5% | 18,100 |
| 2017/06/07 | 3,800 | 3,880 | 3,800 | 3,875 | -10 | -0.3% | 23,000 |
| 2017/06/06 | 4,005 | 4,005 | 3,790 | 3,885 | -125 | -3.1% | 32,300 |
| 2017/06/05 | 4,065 | 4,065 | 4,010 | 4,010 | -55 | -1.4% | 11,600 |
| 2017/06/02 | 4,140 | 4,150 | 4,060 | 4,065 | -80 | -1.9% | 11,600 |
| 2017/06/01 | 4,115 | 4,150 | 4,075 | 4,145 | +55 | +1.3% | 13,400 |
| 2017/05/31 | 4,065 | 4,090 | 4,025 | 4,090 | +15 | +0.4% | 13,000 |
| 2017/05/30 | 4,115 | 4,175 | 4,070 | 4,075 | -50 | -1.2% | 17,000 |
| 2017/05/29 | 4,240 | 4,240 | 4,110 | 4,125 | -115 | -2.7% | 22,100 |
| 2017/05/26 | 4,365 | 4,365 | 4,200 | 4,240 | -170 | -3.9% | 42,100 |
| 2017/05/25 | 4,355 | 4,525 | 4,345 | 4,410 | -15 | -0.3% | 42,100 |
| 2017/05/24 | 4,225 | 4,455 | 4,205 | 4,425 | +250 | +6% | 91,900 |
| 2017/05/23 | 4,095 | 4,175 | 4,055 | 4,175 | +105 | +2.6% | 30,500 |
| 2017/05/22 | 4,150 | 4,165 | 4,010 | 4,070 | -105 | -2.5% | 40,500 |
| 2017/05/19 | 4,190 | 4,250 | 4,135 | 4,175 | -20 | -0.5% | 32,000 |
| 2017/05/18 | 4,180 | 4,260 | 4,155 | 4,195 | -185 | -4.2% | 36,400 |
| 2017/05/17 | 4,365 | 4,445 | 4,310 | 4,380 | +45 | +1% | 28,000 |
| 2017/05/16 | 4,360 | 4,375 | 4,295 | 4,335 | +45 | +1% | 28,800 |
| 2017/05/15 | 4,425 | 4,460 | 4,225 | 4,290 | -345 | -7.4% | 91,300 |
| 2017/05/12 | 4,710 | 4,720 | 4,600 | 4,635 | -45 | -1% | 43,500 |
| 2017/05/11 | 4,700 | 4,730 | 4,620 | 4,680 | -90 | -1.9% | 71,100 |
| 2017/05/10 | 4,925 | 5,060 | 4,730 | 4,770 | +170 | +3.7% | 363,900 |
| 2017/05/09 | 4,700 | 4,705 | 4,530 | 4,600 | -120 | -2.5% | 75,600 |
| 2017/05/08 | 4,840 | 4,845 | 4,695 | 4,720 | +20 | +0.4% | 61,300 |
| 2017/05/02 | 4,560 | 4,750 | 4,560 | 4,700 | +70 | +1.5% | 118,200 |
| 2017/05/01 | 4,965 | 4,965 | 4,595 | 4,630 | -240 | -4.9% | 184,000 |
| 2017/04/28 | 5,020 | 5,220 | 4,760 | 4,870 | -200 | -3.9% | 418,800 |
| 2017/04/27 | 5,190 | 5,260 | 4,960 | 5,070 | +135 | +2.7% | 499,200 |
| 2017/04/26 | 5,170 | 5,580 | 4,920 | 4,935 | -60 | -1.2% | 2,362,700 |
| 2017/04/25 | 4,435 | 4,995 | 4,315 | 4,995 | +700 | +16.3% | 2,297,400 |
| 2017/04/24 | 4,800 | 4,835 | 4,295 | 4,295 | -700 | -14% | 1,049,200 |
1901～
1950
件表示中 / 1954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 | 16,800円 | +1.5% | - | 0.00% | - | 1.56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 |
| 進学会ＨＤ | 16,800円 | +22.8% | - | 1.49% | 294.74倍 | 0.31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 |
| ブラス | 58,700円 | +8.3% | +25.2% | 1.36% | 8.51倍 | 0.78倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
| ホープ | 20,200円 | +18.3% | +24.1% | 0.00% | 9.59倍 | 3.26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 |
| ケアサービス | 78,500円 | +5.3% | +17.4% | 2.55% | 6.81倍 | 1.09倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
市場注目の銘柄
チャート関連のコラム
