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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 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 |
| 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 |
601～
650
件表示中 / 803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 | 52,900円 | +1.1% | -20.1% | 0.00% | 9.89倍 | 1.05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 |
| 売れるネＧ | 41,300円 | +118.3% | - | 0.00% | - | 6.03倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| ビズメイツ | 178,900円 | +9.9% | +25.9% | 2.24% | 10.73倍 | 1.64倍 |
|
ビジネスに特化したオンライン英会話展開、講師はフィリピン人主体。外国人ＩＴ人材紹介も |
| ＪＳＨ | 50,100円 | +18.1% | +32.0% | 0.00% | 15.49倍 | 1.44倍 |
|
障害者雇用支援の農園事業を九州中心に展開。精神疾患者対象の訪問診療・看護サービス提供 |
| ディスラプタ | 13,000円 | +21.5% | +439.4% | 3.85% | 15.93倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
