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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 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 |
| 2022/01/27 | 1,600 | 1,603 | 1,531 | 1,583 | -27 | -1.7% | 8,700 |
| 2022/01/26 | 1,561 | 1,626 | 1,561 | 1,610 | +9 | +0.6% | 11,200 |
| 2022/01/25 | 1,659 | 1,661 | 1,588 | 1,601 | -29 | -1.8% | 21,400 |
| 2022/01/24 | 1,560 | 1,633 | 1,530 | 1,630 | +30 | +1.9% | 7,600 |
| 2022/01/21 | 1,560 | 1,626 | 1,551 | 1,600 | +31 | +2% | 11,600 |
| 2022/01/20 | 1,526 | 1,569 | 1,523 | 1,569 | +45 | +3% | 14,000 |
| 2022/01/19 | 1,519 | 1,528 | 1,490 | 1,524 | -27 | -1.7% | 10,200 |
| 2022/01/18 | 1,550 | 1,565 | 1,540 | 1,551 | -6 | -0.4% | 4,200 |
| 2022/01/17 | 1,496 | 1,562 | 1,496 | 1,557 | +21 | +1.4% | 12,900 |
| 2022/01/14 | 1,500 | 1,540 | 1,426 | 1,536 | +12 | +0.8% | 17,600 |
| 2022/01/13 | 1,564 | 1,564 | 1,523 | 1,524 | -57 | -3.6% | 6,200 |
| 2022/01/12 | 1,526 | 1,581 | 1,499 | 1,581 | +16 | +1% | 31,600 |
| 2022/01/11 | 1,568 | 1,570 | 1,536 | 1,565 | -69 | -4.2% | 16,600 |
| 2022/01/07 | 1,611 | 1,634 | 1,570 | 1,634 | -13 | -0.8% | 20,800 |
| 2022/01/06 | 1,585 | 1,660 | 1,553 | 1,647 | +46 | +2.9% | 38,900 |
| 2022/01/05 | 1,669 | 1,669 | 1,580 | 1,601 | -89 | -5.3% | 25,400 |
| 2022/01/04 | 1,800 | 1,865 | 1,635 | 1,690 | -34 | -2% | 64,500 |
| 2021/12/30 | 1,699 | 1,769 | 1,581 | 1,724 | +50 | +3% | 211,700 |
| 2021/12/29 | 1,599 | 1,680 | 1,594 | 1,674 | +140 | +9.1% | 127,200 |
| 2021/12/28 | 1,650 | 1,670 | 1,510 | 1,534 | -76 | -4.7% | 114,400 |
751～
800
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
