テンポイノベーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 940 | 940 | 918 | 919 | -22 | -2.3% | 64,800 |
| 2024/03/01 | 950 | 950 | 935 | 941 | -7 | -0.7% | 39,200 |
| 2024/02/29 | 949 | 950 | 940 | 948 | -1 | -0.1% | 24,000 |
| 2024/02/28 | 926 | 954 | 926 | 949 | +23 | +2.5% | 47,300 |
| 2024/02/27 | 923 | 936 | 920 | 926 | +3 | +0.3% | 49,800 |
| 2024/02/26 | 919 | 924 | 915 | 923 | +6 | +0.7% | 60,200 |
| 2024/02/22 | 915 | 917 | 911 | 917 | +5 | +0.5% | 25,900 |
| 2024/02/21 | 920 | 920 | 902 | 912 | -5 | -0.5% | 92,400 |
| 2024/02/20 | 940 | 941 | 917 | 917 | -32 | -3.4% | 102,400 |
| 2024/02/19 | 934 | 949 | 932 | 949 | +18 | +1.9% | 50,600 |
| 2024/02/16 | 926 | 936 | 923 | 931 | +15 | +1.6% | 45,300 |
| 2024/02/15 | 927 | 931 | 913 | 916 | -3 | -0.3% | 58,900 |
| 2024/02/14 | 928 | 945 | 915 | 919 | -17 | -1.8% | 100,600 |
| 2024/02/13 | 945 | 947 | 932 | 936 | -6 | -0.6% | 46,500 |
| 2024/02/09 | 921 | 948 | 921 | 942 | +23 | +2.5% | 49,300 |
| 2024/02/08 | 932 | 934 | 917 | 919 | -17 | -1.8% | 121,000 |
| 2024/02/07 | 939 | 945 | 919 | 936 | -5 | -0.5% | 154,800 |
| 2024/02/06 | 970 | 972 | 941 | 941 | -29 | -3% | 197,500 |
| 2024/02/05 | 983 | 988 | 963 | 970 | -27 | -2.7% | 173,100 |
| 2024/02/02 | 1,004 | 1,007 | 996 | 997 | -12 | -1.2% | 133,500 |
| 2024/02/01 | 1,005 | 1,017 | 1,005 | 1,009 | ±0 | ±0% | 46,400 |
| 2024/01/31 | 1,010 | 1,012 | 996 | 1,009 | -5 | -0.5% | 155,900 |
| 2024/01/30 | 1,025 | 1,028 | 1,014 | 1,014 | -10 | -1% | 85,300 |
| 2024/01/29 | 1,017 | 1,024 | 1,013 | 1,024 | +9 | +0.9% | 33,000 |
| 2024/01/26 | 1,019 | 1,027 | 1,015 | 1,015 | +1 | +0.1% | 40,900 |
| 2024/01/25 | 1,008 | 1,017 | 1,005 | 1,014 | +5 | +0.5% | 57,700 |
| 2024/01/24 | 1,020 | 1,023 | 1,003 | 1,009 | -16 | -1.6% | 110,100 |
| 2024/01/23 | 1,030 | 1,035 | 1,025 | 1,025 | ±0 | ±0% | 26,500 |
| 2024/01/22 | 1,038 | 1,038 | 1,015 | 1,025 | -14 | -1.3% | 51,200 |
| 2024/01/19 | 1,022 | 1,039 | 1,021 | 1,039 | +20 | +2% | 46,900 |
| 2024/01/18 | 1,017 | 1,019 | 1,009 | 1,019 | -1 | -0.1% | 43,300 |
| 2024/01/17 | 1,011 | 1,031 | 1,011 | 1,020 | +14 | +1.4% | 59,800 |
| 2024/01/16 | 1,011 | 1,013 | 1,006 | 1,006 | -10 | -1% | 72,400 |
| 2024/01/15 | 1,019 | 1,020 | 1,014 | 1,016 | ±0 | ±0% | 51,600 |
| 2024/01/12 | 1,020 | 1,020 | 1,008 | 1,016 | -2 | -0.2% | 75,900 |
| 2024/01/11 | 1,020 | 1,022 | 1,017 | 1,018 | ±0 | ±0% | 53,400 |
| 2024/01/10 | 1,022 | 1,025 | 1,016 | 1,018 | -13 | -1.3% | 106,000 |
| 2024/01/09 | 1,031 | 1,035 | 1,023 | 1,031 | -3 | -0.3% | 104,800 |
| 2024/01/05 | 1,045 | 1,046 | 1,028 | 1,034 | -16 | -1.5% | 119,900 |
| 2024/01/04 | 1,050 | 1,050 | 1,042 | 1,050 | +1 | +0.1% | 61,200 |
| 2023/12/29 | 1,050 | 1,051 | 1,046 | 1,049 | -1 | -0.1% | 34,600 |
| 2023/12/28 | 1,047 | 1,054 | 1,044 | 1,050 | +3 | +0.3% | 40,300 |
| 2023/12/27 | 1,050 | 1,050 | 1,043 | 1,047 | -2 | -0.2% | 38,300 |
| 2023/12/26 | 1,050 | 1,051 | 1,045 | 1,049 | +1 | +0.1% | 45,300 |
| 2023/12/25 | 1,049 | 1,051 | 1,042 | 1,048 | +2 | +0.2% | 24,600 |
| 2023/12/22 | 1,050 | 1,050 | 1,042 | 1,046 | +7 | +0.7% | 23,300 |
| 2023/12/21 | 1,033 | 1,050 | 1,031 | 1,039 | -2 | -0.2% | 31,600 |
| 2023/12/20 | 1,040 | 1,051 | 1,040 | 1,041 | -3 | -0.3% | 24,600 |
| 2023/12/19 | 1,049 | 1,049 | 1,036 | 1,044 | +2 | +0.2% | 20,200 |
| 2023/12/18 | 1,047 | 1,049 | 1,033 | 1,042 | -6 | -0.6% | 41,200 |
51～
100
件表示中 / 1600件
類似銘柄と比較する
現在ご覧いただいている「テンポイノベ」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 |
|---|---|---|---|---|---|---|---|---|
| テンポイノベ | 85,900円 | +18.1% | -6.8% | 2.44% | 22.87倍 | 4.35倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京２３区中心に１都３県で展開。クロップスの子会社 |
| ＲＥＶＯＬＵＴＩ | 2,400円 | +109.0% | - | 0.00% | 41.38倍 | 12.06倍 |
|
経営体制刷新し、山口から東京に本社移転。収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力 |
| ｒｏｂｏｔｈｏｍ | 17,000円 | +50.7% | +1.8% | 1.18% | 21.82倍 | 1.78倍 |
|
アパート建築のマッチングサイトで成長。１８年の不祥事を経て、ＩｏＴ活用の賃貸管理に軸足 |
| 毎コムネット | 81,000円 | +1.2% | +0.8% | 3.46% | 10.27倍 | 1.26倍 |
|
学生専用マンションを地主に提案、一括借り受けるサブリースが柱。合宿旅行、新卒採用支援も |
| ヨシコン | 169,400円 | +21.2% | +16.1% | 3.42% | 4.81倍 | 0.48倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
市場注目の銘柄
チャート関連のコラム
