トゥエンティーフォーセブンホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/09/18 | 1,463 | 1,488 | 1,399 | 1,411 | -82 | -5.5% | 25,600 |
2020/09/17 | 1,484 | 1,509 | 1,438 | 1,493 | +12 | +0.8% | 23,400 |
2020/09/16 | 1,543 | 1,546 | 1,469 | 1,481 | -60 | -3.9% | 40,200 |
2020/09/15 | 1,580 | 1,580 | 1,530 | 1,541 | -46 | -2.9% | 21,300 |
2020/09/14 | 1,620 | 1,655 | 1,581 | 1,587 | -47 | -2.9% | 47,500 |
2020/09/11 | 1,486 | 1,675 | 1,472 | 1,634 | +148 | +10% | 77,000 |
2020/09/10 | 1,522 | 1,531 | 1,480 | 1,486 | -44 | -2.9% | 17,300 |
2020/09/09 | 1,493 | 1,540 | 1,492 | 1,530 | +12 | +0.8% | 22,700 |
2020/09/08 | 1,487 | 1,522 | 1,449 | 1,518 | +37 | +2.5% | 20,200 |
2020/09/07 | 1,492 | 1,500 | 1,458 | 1,481 | +27 | +1.9% | 10,000 |
2020/09/04 | 1,431 | 1,481 | 1,417 | 1,454 | -14 | -1% | 18,600 |
2020/09/03 | 1,499 | 1,514 | 1,435 | 1,468 | -31 | -2.1% | 29,700 |
2020/09/02 | 1,515 | 1,552 | 1,476 | 1,499 | -10 | -0.7% | 30,000 |
2020/09/01 | 1,470 | 1,541 | 1,443 | 1,509 | +39 | +2.7% | 42,700 |
2020/08/31 | 1,456 | 1,490 | 1,425 | 1,470 | +21 | +1.4% | 29,700 |
2020/08/28 | 1,429 | 1,559 | 1,386 | 1,449 | +40 | +2.8% | 81,100 |
2020/08/27 | 1,491 | 1,509 | 1,409 | 1,409 | -91 | -6.1% | 30,300 |
2020/08/26 | 1,481 | 1,550 | 1,472 | 1,500 | +27 | +1.8% | 51,000 |
2020/08/25 | 1,467 | 1,479 | 1,434 | 1,473 | +18 | +1.2% | 20,200 |
2020/08/24 | 1,479 | 1,492 | 1,421 | 1,455 | -17 | -1.2% | 21,000 |
2020/08/21 | 1,394 | 1,505 | 1,394 | 1,472 | +91 | +6.6% | 72,900 |
2020/08/20 | 1,398 | 1,398 | 1,363 | 1,381 | +2 | +0.1% | 8,600 |
2020/08/19 | 1,416 | 1,418 | 1,360 | 1,379 | -37 | -2.6% | 45,700 |
2020/08/18 | 1,400 | 1,432 | 1,356 | 1,416 | -7 | -0.5% | 32,200 |
2020/08/17 | 1,422 | 1,423 | 1,310 | 1,423 | +3 | +0.2% | 93,400 |
2020/08/14 | 1,159 | 1,439 | 1,149 | 1,420 | +250 | +21.4% | 139,000 |
2020/08/13 | 1,130 | 1,189 | 1,130 | 1,170 | +38 | +3.4% | 15,900 |
2020/08/12 | 1,132 | 1,176 | 1,130 | 1,132 | +30 | +2.7% | 36,400 |
2020/08/11 | 1,015 | 1,107 | 1,015 | 1,102 | +96 | +9.5% | 26,100 |
2020/08/07 | 1,036 | 1,044 | 1,003 | 1,006 | -41 | -3.9% | 9,200 |
2020/08/06 | 1,019 | 1,047 | 981 | 1,047 | +28 | +2.7% | 20,400 |
2020/08/05 | 954 | 1,028 | 950 | 1,019 | +65 | +6.8% | 18,300 |
2020/08/04 | 923 | 970 | 923 | 954 | +32 | +3.5% | 10,400 |
2020/08/03 | 897 | 932 | 893 | 922 | +10 | +1.1% | 8,800 |
2020/07/31 | 931 | 951 | 911 | 912 | -23 | -2.5% | 11,500 |
2020/07/30 | 999 | 1,015 | 932 | 935 | -64 | -6.4% | 20,800 |
2020/07/29 | 1,039 | 1,051 | 998 | 999 | -40 | -3.8% | 14,700 |
2020/07/28 | 1,018 | 1,077 | 1,018 | 1,039 | -1 | -0.1% | 16,000 |
2020/07/27 | 1,002 | 1,045 | 1,002 | 1,040 | +38 | +3.8% | 12,700 |
2020/07/22 | 986 | 1,025 | 984 | 1,002 | +11 | +1.1% | 6,100 |
2020/07/21 | 989 | 1,040 | 980 | 991 | +13 | +1.3% | 15,400 |
2020/07/20 | 998 | 1,000 | 960 | 978 | -13 | -1.3% | 10,200 |
2020/07/17 | 1,057 | 1,057 | 960 | 991 | -96 | -8.8% | 68,000 |
2020/07/16 | 988 | 1,123 | 988 | 1,087 | +114 | +11.7% | 133,500 |
2020/07/15 | 976 | 1,016 | 955 | 973 | +57 | +6.2% | 38,900 |
2020/07/14 | 937 | 946 | 913 | 916 | -6 | -0.7% | 11,000 |
2020/07/13 | 950 | 961 | 915 | 922 | -28 | -2.9% | 19,700 |
2020/07/10 | 1,002 | 1,002 | 936 | 950 | -61 | -6% | 33,500 |
2020/07/09 | 1,025 | 1,050 | 1,011 | 1,011 | -13 | -1.3% | 9,200 |
2020/07/08 | 1,036 | 1,060 | 1,018 | 1,024 | -15 | -1.4% | 11,500 |
1201~
1250
件表示中 / 1402件
類似銘柄と比較する
現在ご覧いただいている「247HD」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 |
---|---|---|---|---|---|---|---|---|
247HD | 26,900円 | - | - | 0.00% | - | 13.92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 |
キタック | 38,300円 | +2.6% | -29.5% | 1.83% | 7.53倍 | 0.61倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
JSH | 40,300円 | +24.2% | - | 0.00% | - | 1.12倍 |
|
障害者雇用支援で農園事業。九州から他地域へ拡大。精神疾患者の訪問診療・看護サービス提供 |
アルー | 88,400円 | +10.6% | - | 0.79% | 46.92倍 | 1.80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。eラーニングシステムにも積極的 |
コレックHD | 30,800円 | +41.8% | +90.4% | 2.92% | 6.97倍 | 1.84倍 |
|
NHK営業代行から転換。多種多様なメディア運営とBtoCに特化した営業コンサルが主力 |
市場注目の銘柄
チャート関連のコラム