トゥエンティーフォーセブンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 815 | 864 | 799 | 800 | -135 | -14.4% | 89,500 |
| 2022/01/14 | 956 | 956 | 920 | 935 | -14 | -1.5% | 16,900 |
| 2022/01/13 | 933 | 950 | 925 | 949 | +8 | +0.9% | 8,900 |
| 2022/01/12 | 937 | 948 | 925 | 941 | +19 | +2.1% | 7,500 |
| 2022/01/11 | 903 | 928 | 899 | 922 | +9 | +1% | 6,300 |
| 2022/01/07 | 910 | 913 | 868 | 913 | +22 | +2.5% | 14,800 |
| 2022/01/06 | 890 | 910 | 883 | 891 | -15 | -1.7% | 16,700 |
| 2022/01/05 | 911 | 926 | 896 | 906 | -13 | -1.4% | 12,200 |
| 2022/01/04 | 937 | 937 | 907 | 919 | +6 | +0.7% | 8,300 |
| 2021/12/30 | 939 | 939 | 904 | 913 | -11 | -1.2% | 10,100 |
| 2021/12/29 | 923 | 935 | 917 | 924 | +6 | +0.7% | 11,000 |
| 2021/12/28 | 942 | 944 | 908 | 918 | -9 | -1% | 16,400 |
| 2021/12/27 | 936 | 944 | 913 | 927 | -18 | -1.9% | 8,900 |
| 2021/12/24 | 935 | 950 | 930 | 945 | +5 | +0.5% | 10,400 |
| 2021/12/23 | 970 | 970 | 929 | 940 | -37 | -3.8% | 13,500 |
| 2021/12/22 | 924 | 977 | 923 | 977 | +53 | +5.7% | 15,300 |
| 2021/12/21 | 914 | 938 | 910 | 924 | -5 | -0.5% | 15,000 |
| 2021/12/20 | 942 | 949 | 911 | 929 | -28 | -2.9% | 9,200 |
| 2021/12/17 | 990 | 990 | 914 | 957 | -42 | -4.2% | 26,400 |
| 2021/12/16 | 1,004 | 1,018 | 987 | 999 | +10 | +1% | 6,200 |
| 2021/12/15 | 987 | 1,006 | 986 | 989 | +1 | +0.1% | 9,400 |
| 2021/12/14 | 993 | 1,009 | 979 | 988 | -15 | -1.5% | 7,900 |
| 2021/12/13 | 1,000 | 1,020 | 980 | 1,003 | +3 | +0.3% | 8,600 |
| 2021/12/10 | 1,023 | 1,034 | 999 | 1,000 | -42 | -4% | 11,000 |
| 2021/12/09 | 1,047 | 1,048 | 1,028 | 1,042 | ±0 | ±0% | 2,100 |
| 2021/12/08 | 1,022 | 1,045 | 1,022 | 1,042 | +19 | +1.9% | 9,400 |
| 2021/12/07 | 986 | 1,035 | 986 | 1,023 | +40 | +4.1% | 8,600 |
| 2021/12/06 | 955 | 987 | 953 | 983 | +15 | +1.5% | 4,600 |
| 2021/12/03 | 937 | 980 | 937 | 968 | +16 | +1.7% | 9,000 |
| 2021/12/02 | 976 | 976 | 928 | 952 | -24 | -2.5% | 16,000 |
| 2021/12/01 | 1,000 | 1,005 | 968 | 976 | -34 | -3.4% | 19,900 |
| 2021/11/30 | 971 | 1,048 | 964 | 1,010 | +51 | +5.3% | 27,900 |
| 2021/11/29 | 980 | 1,006 | 939 | 959 | -66 | -6.4% | 93,300 |
| 2021/11/26 | 1,098 | 1,098 | 1,000 | 1,025 | -60 | -5.5% | 25,500 |
| 2021/11/25 | 1,085 | 1,099 | 1,061 | 1,085 | ±0 | ±0% | 9,600 |
| 2021/11/24 | 1,068 | 1,085 | 1,045 | 1,085 | +9 | +0.8% | 7,100 |
| 2021/11/22 | 1,125 | 1,125 | 1,072 | 1,076 | -72 | -6.3% | 19,300 |
| 2021/11/19 | 1,159 | 1,174 | 1,131 | 1,148 | -27 | -2.3% | 2,900 |
| 2021/11/18 | 1,145 | 1,182 | 1,126 | 1,175 | +16 | +1.4% | 6,700 |
| 2021/11/17 | 1,180 | 1,186 | 1,123 | 1,159 | -28 | -2.4% | 17,500 |
| 2021/11/16 | 1,172 | 1,216 | 1,172 | 1,187 | +5 | +0.4% | 24,800 |
| 2021/11/15 | 1,152 | 1,182 | 1,141 | 1,182 | ±0 | ±0% | 2,900 |
| 2021/11/12 | 1,161 | 1,183 | 1,121 | 1,182 | +48 | +4.2% | 9,400 |
| 2021/11/11 | 1,172 | 1,178 | 1,134 | 1,134 | -59 | -4.9% | 13,700 |
| 2021/11/10 | 1,223 | 1,223 | 1,150 | 1,193 | -37 | -3% | 22,600 |
| 2021/11/09 | 1,260 | 1,274 | 1,203 | 1,230 | -33 | -2.6% | 10,000 |
| 2021/11/08 | 1,231 | 1,265 | 1,231 | 1,263 | +39 | +3.2% | 17,700 |
| 2021/11/05 | 1,276 | 1,276 | 1,202 | 1,224 | -27 | -2.2% | 16,300 |
| 2021/11/04 | 1,224 | 1,276 | 1,217 | 1,251 | +34 | +2.8% | 13,500 |
| 2021/11/02 | 1,222 | 1,227 | 1,201 | 1,217 | +12 | +1% | 9,900 |
701～
750
件表示中 / 1225件
類似銘柄と比較する
現在ご覧いただいている「２４７」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 |
|---|---|---|---|---|---|---|---|---|
| ２４７ | 28,000円 | -22.5% | - | 0.00% | - | -14.68倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
| デザインワン | 12,100円 | -29.0% | - | 0.00% | - | 0.63倍 |
|
口コミ重視のオールジャンル店舗情報サイト「エキテン」が主軸。システム開発なども展開 |
| ＢＣＣ | 164,000円 | +10.7% | - | 0.00% | - | 2.84倍 |
|
ＩＴ人材派遣など営業アウトソーシングが主力。介護や自治体と連携したヘルスケア事業拡充 |
| アルー | 71,500円 | +3.0% | - | 0.98% | - | 1.50倍 |
|
人材育成研修事業を国内外で展開。大手企業が主要顧客。英語研修は法人に加え個人向けも実施 |
| Ｇモンスター | 56,900円 | +20.1% | +32.9% | 1.76% | 8.94倍 | 1.23倍 |
|
投資体験アプリ開発・運用。顧客獲得の成果報酬が主な収益源。子会社で資産運用の研修相談も |
市場注目の銘柄
チャート関連のコラム
