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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 1,599 | 1,599 | 1,510 | 1,524 | -76 | -4.8% | 14,400 |
| 2022/04/11 | 1,644 | 1,644 | 1,577 | 1,600 | -30 | -1.8% | 16,100 |
| 2022/04/08 | 1,620 | 1,659 | 1,620 | 1,630 | +28 | +1.7% | 7,100 |
| 2022/04/07 | 1,673 | 1,673 | 1,580 | 1,602 | -68 | -4.1% | 84,300 |
| 2022/04/06 | 1,784 | 1,787 | 1,657 | 1,670 | -114 | -6.4% | 66,600 |
| 2022/04/05 | 1,822 | 1,822 | 1,784 | 1,784 | -10 | -0.6% | 4,300 |
| 2022/04/04 | 1,800 | 1,844 | 1,765 | 1,794 | -11 | -0.6% | 18,600 |
| 2022/04/01 | 1,805 | 1,835 | 1,784 | 1,805 | -26 | -1.4% | 10,500 |
| 2022/03/31 | 1,750 | 1,862 | 1,721 | 1,831 | +81 | +4.6% | 23,700 |
| 2022/03/30 | 1,780 | 1,800 | 1,724 | 1,750 | -30 | -1.7% | 22,800 |
| 2022/03/29 | 1,784 | 1,784 | 1,731 | 1,780 | +36 | +2.1% | 19,200 |
| 2022/03/28 | 1,800 | 1,800 | 1,704 | 1,744 | -44 | -2.5% | 18,300 |
| 2022/03/25 | 1,832 | 1,845 | 1,776 | 1,788 | -58 | -3.1% | 23,200 |
| 2022/03/24 | 1,880 | 1,887 | 1,831 | 1,846 | -44 | -2.3% | 20,700 |
| 2022/03/23 | 1,881 | 1,933 | 1,861 | 1,890 | +9 | +0.5% | 19,400 |
| 2022/03/22 | 1,958 | 1,998 | 1,881 | 1,881 | -99 | -5% | 26,100 |
| 2022/03/18 | 1,935 | 2,034 | 1,923 | 1,980 | +50 | +2.6% | 20,900 |
| 2022/03/17 | 1,945 | 1,945 | 1,905 | 1,930 | +25 | +1.3% | 5,800 |
| 2022/03/16 | 1,914 | 1,930 | 1,854 | 1,905 | -8 | -0.4% | 11,800 |
| 2022/03/15 | 1,880 | 1,919 | 1,795 | 1,913 | +77 | +4.2% | 13,400 |
| 2022/03/14 | 1,840 | 1,866 | 1,812 | 1,836 | +25 | +1.4% | 3,600 |
| 2022/03/11 | 1,843 | 1,856 | 1,788 | 1,811 | +8 | +0.4% | 72,800 |
| 2022/03/10 | 1,887 | 1,887 | 1,803 | 1,803 | -15 | -0.8% | 16,800 |
| 2022/03/09 | 1,800 | 1,922 | 1,800 | 1,818 | +31 | +1.7% | 19,400 |
| 2022/03/08 | 1,822 | 1,826 | 1,766 | 1,787 | -2 | -0.1% | 71,200 |
| 2022/03/07 | 1,799 | 1,810 | 1,753 | 1,789 | -17 | -0.9% | 17,000 |
| 2022/03/04 | 1,878 | 1,878 | 1,800 | 1,806 | -112 | -5.8% | 64,800 |
| 2022/03/03 | 1,886 | 1,940 | 1,870 | 1,918 | +32 | +1.7% | 11,900 |
| 2022/03/02 | 1,958 | 1,958 | 1,860 | 1,886 | -73 | -3.7% | 17,900 |
| 2022/03/01 | 1,966 | 1,966 | 1,884 | 1,959 | +27 | +1.4% | 21,700 |
| 2022/02/28 | 1,921 | 1,978 | 1,882 | 1,932 | -7 | -0.4% | 34,200 |
| 2022/02/25 | 1,960 | 2,040 | 1,917 | 1,939 | -16 | -0.8% | 25,400 |
| 2022/02/24 | 1,971 | 2,000 | 1,946 | 1,955 | -66 | -3.3% | 31,800 |
| 2022/02/22 | 2,049 | 2,142 | 1,980 | 2,021 | -78 | -3.7% | 47,700 |
| 2022/02/21 | 2,020 | 2,144 | 2,020 | 2,099 | +33 | +1.6% | 49,300 |
| 2022/02/18 | 1,901 | 2,130 | 1,901 | 2,066 | +130 | +6.7% | 50,900 |
| 2022/02/17 | 1,810 | 2,080 | 1,805 | 1,936 | +87 | +4.7% | 85,400 |
| 2022/02/16 | 1,850 | 1,870 | 1,767 | 1,849 | +84 | +4.8% | 54,900 |
| 2022/02/15 | 1,690 | 1,889 | 1,690 | 1,765 | +235 | +15.4% | 133,300 |
| 2022/02/14 | 1,600 | 1,600 | 1,504 | 1,530 | -74 | -4.6% | 14,800 |
| 2022/02/10 | 1,592 | 1,617 | 1,577 | 1,604 | +14 | +0.9% | 7,300 |
| 2022/02/09 | 1,586 | 1,597 | 1,550 | 1,590 | +28 | +1.8% | 5,900 |
| 2022/02/08 | 1,576 | 1,592 | 1,561 | 1,562 | -13 | -0.8% | 3,000 |
| 2022/02/07 | 1,565 | 1,599 | 1,551 | 1,575 | -22 | -1.4% | 13,000 |
| 2022/02/04 | 1,601 | 1,602 | 1,586 | 1,597 | -4 | -0.2% | 5,300 |
| 2022/02/03 | 1,600 | 1,610 | 1,588 | 1,601 | -9 | -0.6% | 3,500 |
| 2022/02/02 | 1,606 | 1,630 | 1,565 | 1,610 | -4 | -0.2% | 13,800 |
| 2022/02/01 | 1,635 | 1,635 | 1,595 | 1,614 | -31 | -1.9% | 3,500 |
| 2022/01/31 | 1,602 | 1,650 | 1,600 | 1,645 | +17 | +1% | 9,300 |
| 2022/01/28 | 1,583 | 1,628 | 1,531 | 1,628 | +45 | +2.8% | 14,000 |
651～
700
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
