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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 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 |
| 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 |
651～
700
件表示中 / 802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 | 53,200円 | +1.1% | -20.1% | 0.00% | 9.95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 |
| ＥＡＪ | 118,900円 | +13.5% | +154.0% | 0.84% | 26.74倍 | 1.71倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
| ＧａｍｅＷｉｔｈ | 16,300円 | +0.1% | - | 0.00% | - | 1.04倍 |
|
スマホゲームの情報サイト「ＧａｍｅＷｉｔｈ」展開。プロｅスポーツチームの「ＤＦＭ」運営 |
| ホープ | 17,600円 | +18.3% | +24.1% | 0.00% | 8.36倍 | 2.84倍 |
|
自治体特化のサービス業。広報紙など活用の広告や冊子制作が柱。自治体の課題解決支援に軸足 |
| タメニー | 11,000円 | +5.6% | - | 0.00% | - | 96.49倍 |
|
婚活サービス展開、事業者間会員相互紹介システム「コネクトシップ」も提供。婚礼が第２の柱に |
市場注目の銘柄
チャート関連のコラム
