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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 1,156 | 1,185 | 1,127 | 1,139 | -37 | -3.1% | 14,500 |
| 2023/08/15 | 1,190 | 1,191 | 1,157 | 1,176 | -14 | -1.2% | 15,300 |
| 2023/08/14 | 1,180 | 1,212 | 1,156 | 1,190 | -2 | -0.2% | 30,800 |
| 2023/08/10 | 1,223 | 1,237 | 1,187 | 1,192 | -28 | -2.3% | 9,800 |
| 2023/08/09 | 1,235 | 1,235 | 1,214 | 1,220 | -15 | -1.2% | 5,900 |
| 2023/08/08 | 1,291 | 1,291 | 1,213 | 1,235 | -47 | -3.7% | 32,600 |
| 2023/08/07 | 1,322 | 1,349 | 1,277 | 1,282 | -171 | -11.8% | 54,200 |
| 2023/08/04 | 1,445 | 1,475 | 1,435 | 1,453 | +3 | +0.2% | 10,800 |
| 2023/08/03 | 1,493 | 1,514 | 1,450 | 1,450 | -70 | -4.6% | 13,200 |
| 2023/08/02 | 1,505 | 1,520 | 1,485 | 1,520 | -2 | -0.1% | 11,200 |
| 2023/08/01 | 1,510 | 1,533 | 1,507 | 1,522 | +12 | +0.8% | 14,000 |
| 2023/07/31 | 1,500 | 1,525 | 1,486 | 1,510 | +16 | +1.1% | 13,600 |
| 2023/07/28 | 1,469 | 1,494 | 1,458 | 1,494 | +9 | +0.6% | 9,900 |
| 2023/07/27 | 1,505 | 1,550 | 1,477 | 1,485 | ±0 | ±0% | 16,900 |
| 2023/07/26 | 1,467 | 1,500 | 1,450 | 1,485 | +28 | +1.9% | 52,900 |
| 2023/07/25 | 1,481 | 1,481 | 1,446 | 1,457 | -14 | -1% | 2,400 |
| 2023/07/24 | 1,459 | 1,481 | 1,441 | 1,471 | +41 | +2.9% | 10,000 |
| 2023/07/21 | 1,448 | 1,448 | 1,421 | 1,430 | -8 | -0.6% | 3,700 |
| 2023/07/20 | 1,429 | 1,468 | 1,427 | 1,438 | +15 | +1.1% | 8,100 |
| 2023/07/19 | 1,408 | 1,426 | 1,400 | 1,423 | +27 | +1.9% | 5,400 |
| 2023/07/18 | 1,412 | 1,412 | 1,381 | 1,396 | +5 | +0.4% | 11,100 |
| 2023/07/14 | 1,405 | 1,410 | 1,390 | 1,391 | +1 | +0.1% | 3,400 |
| 2023/07/13 | 1,482 | 1,482 | 1,386 | 1,390 | -103 | -6.9% | 33,200 |
| 2023/07/12 | 1,419 | 1,494 | 1,389 | 1,493 | +132 | +9.7% | 45,800 |
| 2023/07/11 | 1,399 | 1,449 | 1,361 | 1,361 | -8 | -0.6% | 24,400 |
| 2023/07/10 | 1,344 | 1,382 | 1,344 | 1,369 | +26 | +1.9% | 11,400 |
| 2023/07/07 | 1,349 | 1,367 | 1,340 | 1,343 | -42 | -3% | 7,800 |
| 2023/07/06 | 1,308 | 1,424 | 1,293 | 1,385 | +76 | +5.8% | 30,900 |
| 2023/07/05 | 1,311 | 1,311 | 1,286 | 1,309 | +6 | +0.5% | 14,200 |
| 2023/07/04 | 1,304 | 1,304 | 1,292 | 1,303 | +5 | +0.4% | 4,400 |
| 2023/07/03 | 1,305 | 1,308 | 1,276 | 1,298 | +3 | +0.2% | 12,100 |
| 2023/06/30 | 1,290 | 1,297 | 1,279 | 1,295 | +5 | +0.4% | 6,500 |
| 2023/06/29 | 1,295 | 1,295 | 1,283 | 1,290 | -4 | -0.3% | 7,500 |
| 2023/06/28 | 1,291 | 1,299 | 1,280 | 1,294 | +4 | +0.3% | 3,200 |
| 2023/06/27 | 1,297 | 1,297 | 1,286 | 1,290 | -7 | -0.5% | 2,100 |
| 2023/06/26 | 1,287 | 1,310 | 1,281 | 1,297 | +7 | +0.5% | 8,600 |
| 2023/06/23 | 1,285 | 1,293 | 1,276 | 1,290 | ±0 | ±0% | 6,500 |
| 2023/06/22 | 1,313 | 1,313 | 1,278 | 1,290 | -20 | -1.5% | 8,500 |
| 2023/06/21 | 1,270 | 1,312 | 1,270 | 1,310 | +28 | +2.2% | 7,700 |
| 2023/06/20 | 1,302 | 1,302 | 1,270 | 1,282 | -18 | -1.4% | 15,100 |
| 2023/06/19 | 1,317 | 1,317 | 1,290 | 1,300 | -4 | -0.3% | 7,600 |
| 2023/06/16 | 1,305 | 1,310 | 1,282 | 1,304 | +4 | +0.3% | 10,600 |
| 2023/06/15 | 1,226 | 1,320 | 1,226 | 1,300 | +72 | +5.9% | 84,500 |
| 2023/06/14 | 1,205 | 1,230 | 1,205 | 1,228 | +23 | +1.9% | 6,500 |
| 2023/06/13 | 1,211 | 1,212 | 1,201 | 1,205 | -6 | -0.5% | 2,500 |
| 2023/06/12 | 1,192 | 1,211 | 1,185 | 1,211 | +19 | +1.6% | 7,900 |
| 2023/06/09 | 1,203 | 1,206 | 1,188 | 1,192 | -4 | -0.3% | 4,200 |
| 2023/06/08 | 1,230 | 1,230 | 1,194 | 1,196 | -14 | -1.2% | 7,800 |
| 2023/06/07 | 1,243 | 1,243 | 1,210 | 1,210 | -18 | -1.5% | 6,000 |
| 2023/06/06 | 1,233 | 1,242 | 1,225 | 1,228 | -17 | -1.4% | 2,300 |
401～
450
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 | 1.06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% | 8.35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
