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 |
|---|---|---|---|---|---|---|---|
| 2022/09/07 | 1,697 | 1,697 | 1,657 | 1,697 | -2 | -0.1% | 6,700 |
| 2022/09/06 | 1,646 | 1,712 | 1,622 | 1,699 | +90 | +5.6% | 12,100 |
| 2022/09/05 | 1,589 | 1,609 | 1,585 | 1,609 | +20 | +1.3% | 5,700 |
| 2022/09/02 | 1,612 | 1,612 | 1,589 | 1,589 | -19 | -1.2% | 9,000 |
| 2022/09/01 | 1,638 | 1,645 | 1,608 | 1,608 | -54 | -3.2% | 6,900 |
| 2022/08/31 | 1,655 | 1,667 | 1,650 | 1,662 | -5 | -0.3% | 9,900 |
| 2022/08/30 | 1,648 | 1,687 | 1,641 | 1,667 | +24 | +1.5% | 4,900 |
| 2022/08/29 | 1,653 | 1,698 | 1,643 | 1,643 | -48 | -2.8% | 5,600 |
| 2022/08/26 | 1,702 | 1,711 | 1,690 | 1,691 | -20 | -1.2% | 3,200 |
| 2022/08/25 | 1,688 | 1,725 | 1,688 | 1,711 | +28 | +1.7% | 2,800 |
| 2022/08/24 | 1,705 | 1,705 | 1,676 | 1,683 | +4 | +0.2% | 3,700 |
| 2022/08/23 | 1,702 | 1,708 | 1,679 | 1,679 | -22 | -1.3% | 5,300 |
| 2022/08/22 | 1,710 | 1,722 | 1,697 | 1,701 | -21 | -1.2% | 6,600 |
| 2022/08/19 | 1,726 | 1,762 | 1,700 | 1,722 | +27 | +1.6% | 17,300 |
| 2022/08/18 | 1,702 | 1,714 | 1,675 | 1,695 | -7 | -0.4% | 5,900 |
| 2022/08/17 | 1,685 | 1,709 | 1,682 | 1,702 | +29 | +1.7% | 7,700 |
| 2022/08/16 | 1,700 | 1,704 | 1,639 | 1,673 | -44 | -2.6% | 16,300 |
| 2022/08/15 | 1,774 | 1,782 | 1,706 | 1,717 | -87 | -4.8% | 27,700 |
| 2022/08/12 | 1,750 | 1,807 | 1,710 | 1,804 | +54 | +3.1% | 38,100 |
| 2022/08/10 | 1,828 | 1,828 | 1,717 | 1,750 | -80 | -4.4% | 15,000 |
| 2022/08/09 | 1,860 | 1,870 | 1,808 | 1,830 | -30 | -1.6% | 13,900 |
| 2022/08/08 | 1,928 | 1,960 | 1,848 | 1,860 | -133 | -6.7% | 38,000 |
| 2022/08/05 | 1,937 | 2,005 | 1,915 | 1,993 | +56 | +2.9% | 12,600 |
| 2022/08/04 | 1,936 | 1,945 | 1,893 | 1,937 | +34 | +1.8% | 6,400 |
| 2022/08/03 | 1,905 | 1,937 | 1,864 | 1,903 | -8 | -0.4% | 12,100 |
| 2022/08/02 | 1,950 | 1,950 | 1,911 | 1,911 | -24 | -1.2% | 5,200 |
| 2022/08/01 | 1,948 | 1,963 | 1,935 | 1,935 | -15 | -0.8% | 2,600 |
| 2022/07/29 | 1,982 | 1,982 | 1,941 | 1,950 | -8 | -0.4% | 3,500 |
| 2022/07/28 | 1,996 | 1,996 | 1,928 | 1,958 | -14 | -0.7% | 9,700 |
| 2022/07/27 | 2,016 | 2,017 | 1,958 | 1,972 | -44 | -2.2% | 7,600 |
| 2022/07/26 | 2,012 | 2,016 | 1,971 | 2,016 | +30 | +1.5% | 3,100 |
| 2022/07/25 | 1,972 | 2,030 | 1,961 | 1,986 | -33 | -1.6% | 8,800 |
| 2022/07/22 | 2,040 | 2,050 | 1,960 | 2,019 | -5 | -0.2% | 7,300 |
| 2022/07/21 | 1,971 | 2,024 | 1,949 | 2,024 | +93 | +4.8% | 5,500 |
| 2022/07/20 | 1,965 | 2,000 | 1,920 | 1,931 | -31 | -1.6% | 9,200 |
| 2022/07/19 | 1,924 | 1,962 | 1,900 | 1,962 | +50 | +2.6% | 4,400 |
| 2022/07/15 | 1,885 | 1,912 | 1,822 | 1,912 | +92 | +5.1% | 7,400 |
| 2022/07/14 | 1,823 | 1,830 | 1,799 | 1,820 | -3 | -0.2% | 6,200 |
| 2022/07/13 | 1,830 | 1,834 | 1,817 | 1,823 | -13 | -0.7% | 4,000 |
| 2022/07/12 | 1,922 | 1,922 | 1,780 | 1,836 | -46 | -2.4% | 18,900 |
| 2022/07/11 | 1,928 | 1,961 | 1,880 | 1,882 | -60 | -3.1% | 16,200 |
| 2022/07/08 | 1,951 | 1,983 | 1,928 | 1,942 | -1 | -0.1% | 5,000 |
| 2022/07/07 | 1,959 | 1,988 | 1,910 | 1,943 | -15 | -0.8% | 8,100 |
| 2022/07/06 | 2,005 | 2,048 | 1,958 | 1,958 | -67 | -3.3% | 14,500 |
| 2022/07/05 | 2,036 | 2,036 | 1,967 | 2,025 | +11 | +0.5% | 25,800 |
| 2022/07/04 | 1,899 | 2,060 | 1,876 | 2,014 | +173 | +9.4% | 47,700 |
| 2022/07/01 | 1,909 | 1,950 | 1,841 | 1,841 | -45 | -2.4% | 30,200 |
| 2022/06/30 | 1,852 | 1,909 | 1,852 | 1,886 | +46 | +2.5% | 32,900 |
| 2022/06/29 | 1,825 | 1,855 | 1,819 | 1,840 | -50 | -2.6% | 17,900 |
| 2022/06/28 | 1,880 | 1,900 | 1,838 | 1,890 | -20 | -1% | 27,300 |
551～
600
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 | 56,400円 | +1.1% | -20.1% | 0.00% | 10.55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 | 15,400円 | +21.5% | +439.4% | 3.25% | 18.87倍 | 1.54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 | 82,700円 | +2.7% | +0.8% | 3.87% | 38.48倍 | 2.26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 | 22,100円 | -18.0% | - | 0.00% | - | 1.20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
