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 |
|---|---|---|---|---|---|---|---|
| 2018/01/10 | 1,682.5 | 1,785 | 1,645 | 1,770 | +80 | +4.7% | 128,800 |
| 2018/01/09 | 1,650 | 1,700 | 1,622.5 | 1,690 | +27.5 | +1.7% | 88,000 |
| 2018/01/05 | 1,735 | 1,750 | 1,650 | 1,662.5 | -80 | -4.6% | 145,200 |
| 2018/01/04 | 1,792.5 | 1,800 | 1,705 | 1,742.5 | -35 | -2% | 125,600 |
| 2017/12/29 | 1,777.5 | 1,825 | 1,750 | 1,777.5 | ±0 | ±0% | 130,800 |
| 2017/12/28 | 1,950 | 1,950 | 1,765 | 1,777.5 | -192.5 | -9.8% | 366,000 |
| 2017/12/27 | 1,875 | 1,992.5 | 1,787.5 | 1,970 | +115 | +6.2% | 364,000 |
| 2017/12/26 | 1,812.5 | 1,932.5 | 1,745 | 1,855 | +67.5 | +3.8% | 688,000 |
| 2017/12/25 | 1,620 | 1,812.5 | 1,562.5 | 1,787.5 | +225 | +14.4% | 476,800 |
| 2017/12/22 | 1,545 | 1,582.5 | 1,525 | 1,562.5 | +40 | +2.6% | 178,400 |
| 2017/12/21 | 1,427.5 | 1,547.5 | 1,415 | 1,522.5 | +80 | +5.5% | 435,200 |
| 2017/12/20 | 1,422.5 | 1,442.5 | 1,350 | 1,442.5 | +30 | +2.1% | 131,600 |
| 2017/12/19 | 1,422.5 | 1,427.5 | 1,385 | 1,412.5 | -25 | -1.7% | 64,800 |
| 2017/12/18 | 1,375 | 1,437.5 | 1,357.5 | 1,437.5 | +87.5 | +6.5% | 202,800 |
| 2017/12/15 | 1,495 | 1,497.5 | 1,315 | 1,350 | -45 | -3.2% | 766,800 |
| 2017/12/14 | 1,395 | 1,395 | 1,395 | 1,395 | +175 | +14.3% | 18,800 |
| 2017/12/13 | 1,295 | 1,297.5 | 1,212.5 | 1,220 | -82.5 | -6.3% | 141,200 |
| 2017/12/12 | 1,300 | 1,347.5 | 1,282.5 | 1,302.5 | +20 | +1.6% | 116,800 |
| 2017/12/11 | 1,300 | 1,307.5 | 1,267.5 | 1,282.5 | ±0 | ±0% | 112,800 |
| 2017/12/08 | 1,462.5 | 1,477.5 | 1,250 | 1,282.5 | -167.5 | -11.6% | 732,400 |
| 2017/12/07 | 1,392.5 | 1,462.5 | 1,355 | 1,450 | +50 | +3.6% | 555,600 |
| 2017/12/06 | 1,337.5 | 1,435 | 1,295 | 1,400 | +77.5 | +5.9% | 706,800 |
| 2017/12/05 | 1,262.5 | 1,322.5 | 1,248.8 | 1,322.5 | +35 | +2.7% | 166,400 |
| 2017/12/04 | 1,225 | 1,302.5 | 1,211.3 | 1,287.5 | +76.2 | +6.3% | 144,400 |
| 2017/12/01 | 1,216.3 | 1,233.8 | 1,202.5 | 1,211.3 | +10 | +0.8% | 29,200 |
| 2017/11/30 | 1,206.3 | 1,207.5 | 1,188.8 | 1,201.3 | +1.3 | +0.1% | 17,600 |
| 2017/11/29 | 1,212.5 | 1,212.5 | 1,180 | 1,200 | ±0 | ±0% | 46,400 |
| 2017/11/28 | 1,195 | 1,207.5 | 1,161.3 | 1,200 | -12.5 | -1% | 85,200 |
| 2017/11/27 | 1,287.5 | 1,287.5 | 1,212.5 | 1,212.5 | -50 | -4% | 107,600 |
| 2017/11/24 | 1,211.3 | 1,292.5 | 1,200 | 1,262.5 | +60 | +5% | 198,000 |
| 2017/11/22 | 1,202.5 | 1,226.3 | 1,190 | 1,202.5 | +18.7 | +1.6% | 73,600 |
| 2017/11/21 | 1,211.3 | 1,211.3 | 1,165 | 1,183.8 | -26.2 | -2.2% | 53,600 |
| 2017/11/20 | 1,200 | 1,243.8 | 1,180 | 1,210 | +15 | +1.3% | 43,600 |
| 2017/11/17 | 1,250 | 1,250 | 1,175 | 1,195 | -27.5 | -2.2% | 109,600 |
| 2017/11/16 | 1,112.5 | 1,222.5 | 1,108.8 | 1,222.5 | +126.2 | +11.5% | 190,000 |
| 2017/11/15 | 1,121.3 | 1,142.5 | 1,062.5 | 1,096.3 | -28.7 | -2.6% | 152,000 |
| 2017/11/14 | 1,182.5 | 1,183.8 | 1,125 | 1,125 | -66.3 | -5.6% | 97,600 |
| 2017/11/13 | 1,200 | 1,211.3 | 1,173.8 | 1,191.3 | -26.2 | -2.2% | 76,400 |
| 2017/11/10 | 1,207.5 | 1,227.5 | 1,170 | 1,217.5 | -27.5 | -2.2% | 168,800 |
| 2017/11/09 | 1,200 | 1,332.5 | 1,197.5 | 1,245 | +60 | +5.1% | 836,000 |
| 2017/11/08 | 1,110 | 1,186.3 | 1,093.8 | 1,185 | +60 | +5.3% | 223,600 |
| 2017/11/07 | 1,072.5 | 1,125 | 1,072.5 | 1,125 | +35 | +3.2% | 321,200 |
| 2017/11/06 | 1,200 | 1,230 | 1,087.5 | 1,090 | -98.8 | -8.3% | 420,000 |
| 2017/11/02 | 1,250 | 1,267.5 | 1,167.5 | 1,188.8 | -108.7 | -8.4% | 622,400 |
| 2017/11/01 | 1,390 | 1,405 | 1,277.5 | 1,297.5 | -125 | -8.8% | 473,600 |
| 2017/10/31 | 1,360 | 1,430 | 1,345 | 1,422.5 | +42.5 | +3.1% | 397,200 |
| 2017/10/30 | 1,477.5 | 1,482.5 | 1,327.5 | 1,380 | -122.5 | -8.2% | 1,272,000 |
| 2017/10/27 | 1,632.5 | 1,685 | 1,502.5 | 1,502.5 | -127.5 | -7.8% | 1,974,800 |
| 2017/10/26 | 1,887.5 | 1,920 | 1,615 | 1,630 | -120 | -6.9% | 8,270,400 |
| 2017/10/25 | 1,500 | 1,750 | 1,477.5 | 1,750 | - | - | 3,143,200 |
1551～
1600
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
