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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 1,956 | 1,956 | 1,867 | 1,910 | -30 | -1.5% | 20,100 |
| 2022/06/24 | 1,940 | 1,940 | 1,883 | 1,940 | +32 | +1.7% | 20,900 |
| 2022/06/23 | 1,800 | 1,919 | 1,790 | 1,908 | +108 | +6% | 43,900 |
| 2022/06/22 | 1,782 | 1,810 | 1,757 | 1,800 | +16 | +0.9% | 32,200 |
| 2022/06/21 | 1,770 | 1,789 | 1,745 | 1,784 | +16 | +0.9% | 26,600 |
| 2022/06/20 | 1,716 | 1,770 | 1,688 | 1,768 | +27 | +1.6% | 26,400 |
| 2022/06/17 | 1,760 | 1,762 | 1,715 | 1,741 | -28 | -1.6% | 14,600 |
| 2022/06/16 | 1,774 | 1,786 | 1,730 | 1,769 | +1 | +0.1% | 19,600 |
| 2022/06/15 | 1,780 | 1,780 | 1,739 | 1,768 | -12 | -0.7% | 16,600 |
| 2022/06/14 | 1,754 | 1,789 | 1,752 | 1,780 | +8 | +0.5% | 5,700 |
| 2022/06/13 | 1,780 | 1,780 | 1,754 | 1,772 | -22 | -1.2% | 7,700 |
| 2022/06/10 | 1,777 | 1,796 | 1,750 | 1,794 | -2 | -0.1% | 11,700 |
| 2022/06/09 | 1,809 | 1,809 | 1,750 | 1,796 | -13 | -0.7% | 15,800 |
| 2022/06/08 | 1,760 | 1,828 | 1,760 | 1,809 | +96 | +5.6% | 39,300 |
| 2022/06/07 | 1,731 | 1,731 | 1,713 | 1,713 | -8 | -0.5% | 600 |
| 2022/06/06 | 1,734 | 1,739 | 1,721 | 1,721 | -35 | -2% | 1,200 |
| 2022/06/03 | 1,755 | 1,767 | 1,755 | 1,756 | +1 | +0.1% | 6,200 |
| 2022/06/02 | 1,741 | 1,756 | 1,722 | 1,755 | +14 | +0.8% | 1,700 |
| 2022/06/01 | 1,759 | 1,791 | 1,741 | 1,741 | +2 | +0.1% | 7,100 |
| 2022/05/31 | 1,760 | 1,768 | 1,739 | 1,739 | -20 | -1.1% | 24,300 |
| 2022/05/30 | 1,759 | 1,764 | 1,746 | 1,759 | -5 | -0.3% | 900 |
| 2022/05/27 | 1,750 | 1,783 | 1,720 | 1,764 | +14 | +0.8% | 19,900 |
| 2022/05/26 | 1,730 | 1,750 | 1,728 | 1,750 | +33 | +1.9% | 7,400 |
| 2022/05/25 | 1,739 | 1,746 | 1,695 | 1,717 | -21 | -1.2% | 7,600 |
| 2022/05/24 | 1,733 | 1,750 | 1,698 | 1,738 | +46 | +2.7% | 11,000 |
| 2022/05/23 | 1,741 | 1,741 | 1,683 | 1,692 | -42 | -2.4% | 6,600 |
| 2022/05/20 | 1,644 | 1,734 | 1,622 | 1,734 | +130 | +8.1% | 24,200 |
| 2022/05/19 | 1,559 | 1,645 | 1,559 | 1,604 | -7 | -0.4% | 12,700 |
| 2022/05/18 | 1,569 | 1,663 | 1,569 | 1,611 | +47 | +3% | 28,200 |
| 2022/05/17 | 1,574 | 1,599 | 1,559 | 1,564 | -4 | -0.3% | 14,700 |
| 2022/05/16 | 1,499 | 1,585 | 1,406 | 1,568 | +57 | +3.8% | 51,900 |
| 2022/05/13 | 1,459 | 1,531 | 1,459 | 1,511 | +52 | +3.6% | 22,100 |
| 2022/05/12 | 1,599 | 1,599 | 1,459 | 1,459 | -140 | -8.8% | 48,000 |
| 2022/05/11 | 1,592 | 1,599 | 1,550 | 1,599 | +32 | +2% | 7,700 |
| 2022/05/10 | 1,618 | 1,618 | 1,522 | 1,567 | -51 | -3.2% | 20,000 |
| 2022/05/09 | 1,605 | 1,653 | 1,580 | 1,618 | -2 | -0.1% | 21,100 |
| 2022/05/06 | 1,686 | 1,686 | 1,608 | 1,620 | -66 | -3.9% | 20,300 |
| 2022/05/02 | 1,623 | 1,686 | 1,621 | 1,686 | +47 | +2.9% | 7,900 |
| 2022/04/28 | 1,589 | 1,640 | 1,589 | 1,639 | +41 | +2.6% | 5,600 |
| 2022/04/27 | 1,584 | 1,600 | 1,561 | 1,598 | +14 | +0.9% | 1,600 |
| 2022/04/26 | 1,573 | 1,590 | 1,569 | 1,584 | +16 | +1% | 2,100 |
| 2022/04/25 | 1,596 | 1,631 | 1,566 | 1,568 | -53 | -3.3% | 5,400 |
| 2022/04/22 | 1,609 | 1,625 | 1,582 | 1,621 | -18 | -1.1% | 4,300 |
| 2022/04/21 | 1,689 | 1,690 | 1,635 | 1,639 | -37 | -2.2% | 3,100 |
| 2022/04/20 | 1,565 | 1,710 | 1,565 | 1,676 | +131 | +8.5% | 35,900 |
| 2022/04/19 | 1,617 | 1,617 | 1,533 | 1,545 | -32 | -2% | 13,100 |
| 2022/04/18 | 1,600 | 1,610 | 1,557 | 1,577 | -23 | -1.4% | 6,300 |
| 2022/04/15 | 1,559 | 1,624 | 1,528 | 1,600 | +36 | +2.3% | 17,700 |
| 2022/04/14 | 1,524 | 1,615 | 1,524 | 1,564 | +54 | +3.6% | 11,200 |
| 2022/04/13 | 1,524 | 1,541 | 1,509 | 1,510 | -14 | -0.9% | 72,100 |
601～
650
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
