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 |
|---|---|---|---|---|---|---|---|
| 2022/05/30 | 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 |
| 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 |
701～
750
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
