翻訳センターの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/21 | 94,400 | 95,800 | 94,400 | 95,800 | -100 | -0.1% | 7 |
2010/06/18 | 95,900 | 95,900 | 95,900 | 95,900 | +1,300 | +1.4% | 1 |
2010/06/17 | 96,000 | 96,000 | 94,600 | 94,600 | -1,300 | -1.4% | 5 |
2010/06/16 | 95,900 | 95,900 | 95,900 | 95,900 | +1,400 | +1.5% | 6 |
2010/06/15 | 94,200 | 94,500 | 93,600 | 94,500 | -100 | -0.1% | 11 |
2010/06/14 | 94,000 | 94,600 | 93,900 | 94,600 | +800 | +0.9% | 8 |
2010/06/11 | 94,000 | 95,800 | 93,600 | 93,800 | - | - | 16 |
2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/09 | 93,000 | 93,000 | 92,500 | 92,500 | -500 | -0.5% | 16 |
2010/06/08 | 93,000 | 93,000 | 93,000 | 93,000 | +1,000 | +1.1% | 1 |
2010/06/07 | 95,000 | 95,000 | 92,000 | 92,000 | -3,500 | -3.7% | 14 |
2010/06/04 | 95,100 | 95,500 | 95,100 | 95,500 | - | - | 2 |
2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/01 | 96,500 | 96,500 | 96,500 | 96,500 | +1,500 | +1.6% | 5 |
2010/05/31 | 95,400 | 95,500 | 94,500 | 95,000 | -400 | -0.4% | 14 |
2010/05/28 | 94,500 | 95,400 | 94,300 | 95,400 | +1,400 | +1.5% | 5 |
2010/05/27 | 94,000 | 94,000 | 94,000 | 94,000 | +200 | +0.2% | 24 |
2010/05/26 | 94,000 | 95,000 | 93,600 | 93,800 | -2,200 | -2.3% | 36 |
2010/05/25 | 96,900 | 96,900 | 94,500 | 96,000 | +900 | +0.9% | 10 |
2010/05/24 | 96,000 | 96,000 | 95,100 | 95,100 | -1,900 | -2% | 9 |
2010/05/21 | 97,000 | 97,000 | 97,000 | 97,000 | -800 | -0.8% | 3 |
2010/05/20 | 96,500 | 97,800 | 94,800 | 97,800 | +1,800 | +1.9% | 6 |
2010/05/19 | 96,500 | 96,500 | 94,100 | 96,000 | -1,500 | -1.5% | 8 |
2010/05/18 | 97,300 | 97,500 | 96,500 | 97,500 | -2,000 | -2% | 14 |
2010/05/17 | 104,000 | 104,000 | 95,300 | 99,500 | -3,600 | -3.5% | 68 |
2010/05/14 | 104,900 | 104,900 | 100,100 | 103,100 | -700 | -0.7% | 12 |
2010/05/13 | 99,700 | 103,800 | 99,700 | 103,800 | +4,800 | +4.8% | 6 |
2010/05/12 | 98,800 | 99,000 | 98,700 | 99,000 | +400 | +0.4% | 5 |
2010/05/11 | 98,600 | 98,600 | 98,600 | 98,600 | - | - | 1 |
2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/07 | 98,000 | 99,400 | 97,200 | 98,500 | +200 | +0.2% | 60 |
2010/05/06 | 100,000 | 100,000 | 98,300 | 98,300 | -2,600 | -2.6% | 25 |
2010/04/30 | 100,000 | 100,900 | 98,000 | 100,900 | -100 | -0.1% | 17 |
2010/04/28 | 100,500 | 101,000 | 95,000 | 101,000 | -1,500 | -1.5% | 46 |
2010/04/27 | 104,400 | 105,000 | 100,600 | 102,500 | -500 | -0.5% | 29 |
2010/04/26 | 103,000 | 103,000 | 101,600 | 103,000 | ±0 | ±0% | 23 |
2010/04/23 | 103,000 | 103,900 | 101,100 | 103,000 | -2,000 | -1.9% | 10 |
2010/04/22 | 101,000 | 105,000 | 101,000 | 105,000 | +5,200 | +5.2% | 76 |
2010/04/21 | 100,000 | 100,000 | 99,800 | 99,800 | +700 | +0.7% | 9 |
2010/04/20 | 98,500 | 101,500 | 98,500 | 99,100 | +100 | +0.1% | 19 |
2010/04/19 | 99,900 | 99,900 | 99,000 | 99,000 | -900 | -0.9% | 6 |
2010/04/16 | 100,000 | 100,000 | 99,800 | 99,900 | -100 | -0.1% | 4 |
2010/04/15 | 100,000 | 100,000 | 99,000 | 100,000 | ±0 | ±0% | 7 |
2010/04/14 | 99,900 | 100,000 | 98,000 | 100,000 | +100 | +0.1% | 7 |
2010/04/13 | 99,500 | 99,900 | 97,400 | 99,900 | -1,100 | -1.1% | 35 |
2010/04/12 | 100,000 | 101,000 | 100,000 | 101,000 | - | - | 3 |
2010/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/04/08 | 100,300 | 100,300 | 100,300 | 100,300 | ±0 | ±0% | 2 |
2010/04/07 | 99,000 | 100,300 | 99,000 | 100,300 | +2,300 | +2.3% | 18 |
3401~
3450
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「翻訳センター」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 |
---|---|---|---|---|---|---|---|---|
翻訳センター | 198,400円 | +7.1% | +15.1% | 3.78% | 9.21倍 | 1.06倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
ギックス | 124,600円 | - | - | 2.17% | 74.79倍 | 3.53倍 |
|
データ活用する営業・効率化支援のDI(データインフォームド)コンサル展開。ツール提供も |
ARM | 41,600円 | +13.7% | +59.2% | 2.88% | 12.40倍 | 2.00倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険(GLTD)も販売 |
エスユーエス | 72,500円 | +12.2% | +33.4% | 3.45% | 11.83倍 | 1.97倍 |
|
開発系技術者派遣・請負とERP導入等のコンサルが2本柱。XR、AI事業重視へ戦略シフト |
ココルポート | 182,300円 | +17.5% | +19.1% | 0.00% | 13.63倍 | 3.18倍 |
|
就労移行・自立訓練等の障害福祉事業所をドミナント展開。個別支援や幅広い受け入れに特徴 |
市場注目の銘柄
チャート関連のコラム