タカヨシ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 |
|---|---|---|---|---|---|---|---|
| 2022/11/22 | 1,557 | 1,569 | 1,515 | 1,525 | -44 | -2.8% | 6,600 |
| 2022/11/21 | 1,598 | 1,598 | 1,546 | 1,569 | -16 | -1% | 27,200 |
| 2022/11/18 | 1,529 | 1,585 | 1,501 | 1,585 | +62 | +4.1% | 29,300 |
| 2022/11/17 | 1,501 | 1,534 | 1,501 | 1,523 | +8 | +0.5% | 6,900 |
| 2022/11/16 | 1,556 | 1,569 | 1,454 | 1,515 | -41 | -2.6% | 51,200 |
| 2022/11/15 | 1,540 | 1,590 | 1,505 | 1,556 | -64 | -4% | 29,300 |
| 2022/11/14 | 1,672 | 1,672 | 1,608 | 1,620 | -30 | -1.8% | 16,200 |
| 2022/11/11 | 1,652 | 1,680 | 1,627 | 1,650 | +14 | +0.9% | 23,300 |
| 2022/11/10 | 1,553 | 1,640 | 1,553 | 1,636 | +90 | +5.8% | 12,500 |
| 2022/11/09 | 1,565 | 1,570 | 1,543 | 1,546 | -18 | -1.2% | 5,000 |
| 2022/11/08 | 1,552 | 1,600 | 1,552 | 1,564 | +35 | +2.3% | 9,500 |
| 2022/11/07 | 1,523 | 1,559 | 1,497 | 1,529 | +53 | +3.6% | 9,600 |
| 2022/11/04 | 1,530 | 1,532 | 1,475 | 1,476 | -55 | -3.6% | 11,700 |
| 2022/11/02 | 1,460 | 1,552 | 1,451 | 1,531 | +73 | +5% | 14,900 |
| 2022/11/01 | 1,466 | 1,474 | 1,418 | 1,458 | -20 | -1.4% | 18,600 |
| 2022/10/31 | 1,504 | 1,504 | 1,470 | 1,478 | -12 | -0.8% | 6,500 |
| 2022/10/28 | 1,490 | 1,510 | 1,488 | 1,490 | ±0 | ±0% | 5,100 |
| 2022/10/27 | 1,516 | 1,516 | 1,450 | 1,490 | -30 | -2% | 20,400 |
| 2022/10/26 | 1,508 | 1,531 | 1,508 | 1,520 | -2 | -0.1% | 4,700 |
| 2022/10/25 | 1,545 | 1,555 | 1,517 | 1,522 | -23 | -1.5% | 14,800 |
| 2022/10/24 | 1,600 | 1,610 | 1,501 | 1,545 | -43 | -2.7% | 17,300 |
| 2022/10/21 | 1,621 | 1,621 | 1,583 | 1,588 | -33 | -2% | 10,500 |
| 2022/10/20 | 1,647 | 1,650 | 1,621 | 1,621 | -26 | -1.6% | 3,700 |
| 2022/10/19 | 1,630 | 1,661 | 1,630 | 1,647 | +17 | +1% | 6,700 |
| 2022/10/18 | 1,659 | 1,659 | 1,610 | 1,630 | +4 | +0.2% | 7,500 |
| 2022/10/17 | 1,625 | 1,635 | 1,620 | 1,626 | -4 | -0.2% | 5,100 |
| 2022/10/14 | 1,652 | 1,659 | 1,627 | 1,630 | -21 | -1.3% | 3,300 |
| 2022/10/13 | 1,667 | 1,667 | 1,622 | 1,651 | -16 | -1% | 4,800 |
| 2022/10/12 | 1,617 | 1,667 | 1,617 | 1,667 | +42 | +2.6% | 3,400 |
| 2022/10/11 | 1,671 | 1,684 | 1,625 | 1,625 | -60 | -3.6% | 8,400 |
| 2022/10/07 | 1,691 | 1,691 | 1,672 | 1,685 | +15 | +0.9% | 1,600 |
| 2022/10/06 | 1,703 | 1,703 | 1,666 | 1,670 | -33 | -1.9% | 5,700 |
| 2022/10/05 | 1,722 | 1,722 | 1,680 | 1,703 | ±0 | ±0% | 5,500 |
| 2022/10/04 | 1,640 | 1,724 | 1,639 | 1,703 | +103 | +6.4% | 11,500 |
| 2022/10/03 | 1,639 | 1,639 | 1,598 | 1,600 | -39 | -2.4% | 5,400 |
| 2022/09/30 | 1,642 | 1,660 | 1,620 | 1,639 | +37 | +2.3% | 3,800 |
| 2022/09/29 | 1,606 | 1,619 | 1,581 | 1,602 | +7 | +0.4% | 5,200 |
| 2022/09/28 | 1,627 | 1,627 | 1,580 | 1,595 | -32 | -2% | 10,000 |
| 2022/09/27 | 1,650 | 1,659 | 1,620 | 1,627 | -72 | -4.2% | 17,600 |
| 2022/09/26 | 1,671 | 1,699 | 1,608 | 1,699 | +28 | +1.7% | 15,200 |
| 2022/09/22 | 1,708 | 1,708 | 1,663 | 1,671 | -38 | -2.2% | 8,800 |
| 2022/09/21 | 1,706 | 1,709 | 1,690 | 1,709 | +3 | +0.2% | 2,600 |
| 2022/09/20 | 1,717 | 1,720 | 1,706 | 1,706 | +5 | +0.3% | 3,400 |
| 2022/09/16 | 1,704 | 1,713 | 1,691 | 1,701 | -12 | -0.7% | 4,800 |
| 2022/09/15 | 1,720 | 1,725 | 1,695 | 1,713 | -7 | -0.4% | 3,000 |
| 2022/09/14 | 1,700 | 1,733 | 1,690 | 1,720 | -13 | -0.8% | 5,900 |
| 2022/09/13 | 1,748 | 1,748 | 1,711 | 1,733 | -15 | -0.9% | 4,000 |
| 2022/09/12 | 1,733 | 1,793 | 1,720 | 1,748 | +48 | +2.8% | 21,300 |
| 2022/09/09 | 1,732 | 1,732 | 1,695 | 1,700 | ±0 | ±0% | 11,900 |
| 2022/09/08 | 1,697 | 1,723 | 1,675 | 1,700 | +3 | +0.2% | 9,000 |
501～
550
件表示中 / 722件
類似銘柄と比較する
現在ご覧いただいている「タカヨシＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| タカヨシＨＤ | 56,500円 | +1.1% | -20.1% | 0.00% | 10.57倍 | 1.12倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
| ディスラプタ | 15,200円 | +21.5% | +439.4% | 3.29% | 18.62倍 | 1.52倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
| イーエムネットＪ | 83,000円 | +2.7% | +0.8% | 3.86% | 38.62倍 | 2.27倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| アライドアーキ | 22,500円 | -18.0% | - | 0.00% | - | 1.22倍 |
|
自社開発ＳａａＳやＳＮＳ活用、デジタル人材を通じ企業のマーケティングＤＸ支援。海外育成 |
| インターグ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
