テクノプロ・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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 4,825 | 4,826 | 4,821 | 4,822 | -2 | ±0% | 1,959,800 |
| 2025/08/19 | 4,825 | 4,830 | 4,823 | 4,824 | +1 | ±0% | 1,285,800 |
| 2025/08/18 | 4,829 | 4,831 | 4,823 | 4,823 | -4 | -0.1% | 870,400 |
| 2025/08/15 | 4,825 | 4,830 | 4,823 | 4,827 | +2 | ±0% | 981,900 |
| 2025/08/14 | 4,828 | 4,831 | 4,823 | 4,825 | -3 | -0.1% | 2,022,600 |
| 2025/08/13 | 4,835 | 4,838 | 4,827 | 4,828 | -2 | ±0% | 1,713,900 |
| 2025/08/12 | 4,825 | 4,831 | 4,822 | 4,830 | +10 | +0.2% | 1,958,300 |
| 2025/08/08 | 4,835 | 4,842 | 4,810 | 4,820 | -15 | -0.3% | 6,228,600 |
| 2025/08/07 | 4,855 | 4,860 | 4,833 | 4,835 | -41 | -0.8% | 7,304,200 |
| 2025/08/06 | 4,840 | 4,886 | 4,772 | 4,876 | -101 | -2% | 2,586,300 |
| 2025/08/05 | 4,935 | 5,004 | 4,875 | 4,977 | +18 | +0.4% | 1,148,000 |
| 2025/08/04 | 4,933 | 4,995 | 4,909 | 4,959 | -9 | -0.2% | 973,900 |
| 2025/08/01 | 4,860 | 4,968 | 4,838 | 4,968 | +154 | +3.2% | 751,000 |
| 2025/07/31 | 4,775 | 4,838 | 4,744 | 4,814 | +51 | +1.1% | 679,500 |
| 2025/07/30 | 4,703 | 4,770 | 4,680 | 4,763 | +28 | +0.6% | 666,700 |
| 2025/07/29 | 4,616 | 4,755 | 4,614 | 4,735 | +70 | +1.5% | 454,800 |
| 2025/07/28 | 4,704 | 4,707 | 4,643 | 4,665 | -60 | -1.3% | 686,500 |
| 2025/07/25 | 4,609 | 4,756 | 4,591 | 4,725 | +83 | +1.8% | 1,402,300 |
| 2025/07/24 | 4,520 | 4,722 | 4,481 | 4,642 | +304 | +7% | 1,993,800 |
| 2025/07/23 | 4,333 | 4,397 | 4,279 | 4,338 | +23 | +0.5% | 563,100 |
| 2025/07/22 | 4,339 | 4,371 | 4,285 | 4,315 | -67 | -1.5% | 516,400 |
| 2025/07/18 | 4,434 | 4,444 | 4,378 | 4,382 | -52 | -1.2% | 441,500 |
| 2025/07/17 | 4,350 | 4,436 | 4,345 | 4,434 | +59 | +1.3% | 340,600 |
| 2025/07/16 | 4,358 | 4,420 | 4,345 | 4,375 | +16 | +0.4% | 293,400 |
| 2025/07/15 | 4,320 | 4,384 | 4,307 | 4,359 | +42 | +1% | 281,900 |
| 2025/07/14 | 4,263 | 4,325 | 4,245 | 4,317 | +44 | +1% | 257,500 |
| 2025/07/11 | 4,284 | 4,327 | 4,255 | 4,273 | -25 | -0.6% | 267,000 |
| 2025/07/10 | 4,279 | 4,298 | 4,262 | 4,298 | +48 | +1.1% | 374,200 |
| 2025/07/09 | 4,242 | 4,286 | 4,235 | 4,250 | -14 | -0.3% | 304,200 |
| 2025/07/08 | 4,290 | 4,338 | 4,252 | 4,264 | -27 | -0.6% | 364,700 |
| 2025/07/07 | 4,250 | 4,303 | 4,245 | 4,291 | +61 | +1.4% | 265,600 |
| 2025/07/04 | 4,215 | 4,238 | 4,195 | 4,230 | +36 | +0.9% | 196,400 |
| 2025/07/03 | 4,119 | 4,197 | 4,105 | 4,194 | +44 | +1.1% | 306,700 |
| 2025/07/02 | 4,120 | 4,172 | 4,105 | 4,150 | -14 | -0.3% | 515,400 |
| 2025/07/01 | 4,193 | 4,210 | 4,164 | 4,164 | -43 | -1% | 389,300 |
| 2025/06/30 | 4,155 | 4,250 | 4,144 | 4,207 | +29 | +0.7% | 430,000 |
| 2025/06/27 | 4,140 | 4,190 | 4,140 | 4,178 | +1 | ±0% | 410,500 |
| 2025/06/26 | 4,156 | 4,177 | 4,147 | 4,177 | +6 | +0.1% | 454,400 |
| 2025/06/25 | 4,162 | 4,197 | 4,150 | 4,171 | -37 | -0.9% | 428,500 |
| 2025/06/24 | 4,225 | 4,239 | 4,170 | 4,208 | +26 | +0.6% | 546,300 |
| 2025/06/23 | 4,147 | 4,207 | 4,117 | 4,182 | +21 | +0.5% | 427,400 |
| 2025/06/20 | 4,169 | 4,186 | 4,133 | 4,161 | -21 | -0.5% | 544,100 |
| 2025/06/19 | 4,255 | 4,267 | 4,182 | 4,182 | -54 | -1.3% | 449,400 |
| 2025/06/18 | 4,200 | 4,236 | 4,195 | 4,236 | +69 | +1.7% | 403,700 |
| 2025/06/17 | 4,141 | 4,193 | 4,122 | 4,167 | +26 | +0.6% | 408,700 |
| 2025/06/16 | 4,148 | 4,156 | 4,090 | 4,141 | +31 | +0.8% | 539,900 |
| 2025/06/13 | 4,070 | 4,137 | 4,062 | 4,110 | -30 | -0.7% | 1,001,800 |
| 2025/06/12 | 4,154 | 4,179 | 4,100 | 4,140 | +31 | +0.8% | 791,700 |
| 2025/06/11 | 4,019 | 4,150 | 4,017 | 4,109 | +134 | +3.4% | 903,700 |
| 2025/06/10 | 4,025 | 4,037 | 3,935 | 3,975 | -56 | -1.4% | 615,300 |
1～
50
件表示中 / 2610件
類似銘柄と比較する
現在ご覧いただいている「テクノプロ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 |
|---|---|---|---|---|---|---|---|---|
| テクノプロＨＤ | 482,300円 | - | - | - | - | 6.27倍 |
|
国内最大級の技術系人材サービスグループの持株会社。ＩＴ技術者に強み。配当性向５割方針 |
| カカクコム | 288,700円 | +17.3% | -3.5% | 1.73% | 30.05倍 | 9.24倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
| ＡＬＳＯＫ | 114,300円 | +6.9% | +9.0% | 2.38% | 18.89倍 | 1.64倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
| 博報堂ＤＹ | 118,700円 | +1.8% | +0.8% | 2.70% | 21.82倍 | 1.12倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
| ラウンドワン | 159,300円 | +9.1% | +18.4% | 1.13% | 22.64倍 | 6.25倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
市場注目の銘柄
チャート関連のコラム
