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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 3,670 | 3,675 | 3,605 | 3,630 | +25 | +0.7% | 243,300 |
| 2023/04/14 | 3,670 | 3,675 | 3,575 | 3,605 | -20 | -0.6% | 332,300 |
| 2023/04/13 | 3,540 | 3,625 | 3,535 | 3,625 | +40 | +1.1% | 260,900 |
| 2023/04/12 | 3,515 | 3,610 | 3,510 | 3,585 | +60 | +1.7% | 333,500 |
| 2023/04/11 | 3,535 | 3,570 | 3,515 | 3,525 | +60 | +1.7% | 306,400 |
| 2023/04/10 | 3,450 | 3,485 | 3,440 | 3,465 | +40 | +1.2% | 248,900 |
| 2023/04/07 | 3,435 | 3,455 | 3,410 | 3,425 | -15 | -0.4% | 269,800 |
| 2023/04/06 | 3,450 | 3,510 | 3,440 | 3,440 | -60 | -1.7% | 376,000 |
| 2023/04/05 | 3,560 | 3,560 | 3,475 | 3,500 | -130 | -3.6% | 467,100 |
| 2023/04/04 | 3,685 | 3,695 | 3,600 | 3,630 | -25 | -0.7% | 366,800 |
| 2023/04/03 | 3,685 | 3,700 | 3,605 | 3,655 | +10 | +0.3% | 314,600 |
| 2023/03/31 | 3,635 | 3,660 | 3,595 | 3,645 | +20 | +0.6% | 428,900 |
| 2023/03/30 | 3,665 | 3,670 | 3,590 | 3,625 | ±0 | ±0% | 363,000 |
| 2023/03/29 | 3,610 | 3,645 | 3,585 | 3,625 | +50 | +1.4% | 493,300 |
| 2023/03/28 | 3,560 | 3,605 | 3,535 | 3,575 | ±0 | ±0% | 338,500 |
| 2023/03/27 | 3,600 | 3,610 | 3,565 | 3,575 | +65 | +1.9% | 328,200 |
| 2023/03/24 | 3,510 | 3,525 | 3,470 | 3,510 | ±0 | ±0% | 256,200 |
| 2023/03/23 | 3,420 | 3,520 | 3,415 | 3,510 | +40 | +1.2% | 267,600 |
| 2023/03/22 | 3,485 | 3,500 | 3,415 | 3,470 | +70 | +2.1% | 386,300 |
| 2023/03/20 | 3,500 | 3,515 | 3,395 | 3,400 | -145 | -4.1% | 312,300 |
| 2023/03/17 | 3,540 | 3,600 | 3,485 | 3,545 | +70 | +2% | 510,100 |
| 2023/03/16 | 3,435 | 3,505 | 3,420 | 3,475 | +20 | +0.6% | 334,300 |
| 2023/03/15 | 3,520 | 3,530 | 3,435 | 3,455 | -30 | -0.9% | 152,400 |
| 2023/03/14 | 3,460 | 3,510 | 3,435 | 3,485 | -60 | -1.7% | 292,600 |
| 2023/03/13 | 3,570 | 3,580 | 3,480 | 3,545 | -70 | -1.9% | 384,900 |
| 2023/03/10 | 3,730 | 3,765 | 3,610 | 3,615 | -185 | -4.9% | 456,200 |
| 2023/03/09 | 3,810 | 3,825 | 3,740 | 3,800 | +60 | +1.6% | 437,400 |
| 2023/03/08 | 3,675 | 3,745 | 3,660 | 3,740 | +30 | +0.8% | 334,900 |
| 2023/03/07 | 3,620 | 3,725 | 3,615 | 3,710 | +90 | +2.5% | 408,200 |
| 2023/03/06 | 3,565 | 3,640 | 3,540 | 3,620 | +85 | +2.4% | 444,200 |
| 2023/03/03 | 3,525 | 3,555 | 3,505 | 3,535 | +85 | +2.5% | 428,600 |
| 2023/03/02 | 3,440 | 3,460 | 3,410 | 3,450 | +20 | +0.6% | 200,300 |
| 2023/03/01 | 3,450 | 3,475 | 3,405 | 3,430 | -30 | -0.9% | 206,700 |
| 2023/02/28 | 3,415 | 3,465 | 3,385 | 3,460 | +65 | +1.9% | 583,000 |
| 2023/02/27 | 3,415 | 3,420 | 3,350 | 3,395 | -75 | -2.2% | 513,700 |
| 2023/02/24 | 3,395 | 3,470 | 3,380 | 3,470 | +45 | +1.3% | 414,200 |
| 2023/02/22 | 3,425 | 3,450 | 3,400 | 3,425 | -120 | -3.4% | 292,300 |
| 2023/02/21 | 3,495 | 3,560 | 3,490 | 3,545 | +75 | +2.2% | 343,500 |
| 2023/02/20 | 3,460 | 3,480 | 3,395 | 3,470 | -20 | -0.6% | 382,100 |
| 2023/02/17 | 3,495 | 3,515 | 3,455 | 3,490 | -75 | -2.1% | 606,700 |
| 2023/02/16 | 3,600 | 3,630 | 3,565 | 3,565 | -5 | -0.1% | 367,700 |
| 2023/02/15 | 3,625 | 3,645 | 3,560 | 3,570 | -125 | -3.4% | 342,300 |
| 2023/02/14 | 3,720 | 3,730 | 3,680 | 3,695 | +45 | +1.2% | 223,500 |
| 2023/02/13 | 3,605 | 3,665 | 3,595 | 3,650 | -45 | -1.2% | 489,200 |
| 2023/02/10 | 3,820 | 3,820 | 3,665 | 3,695 | -195 | -5% | 433,400 |
| 2023/02/09 | 3,790 | 3,905 | 3,780 | 3,890 | +130 | +3.5% | 442,000 |
| 2023/02/08 | 3,610 | 3,770 | 3,610 | 3,760 | +105 | +2.9% | 456,300 |
| 2023/02/07 | 3,635 | 3,665 | 3,590 | 3,655 | -45 | -1.2% | 808,200 |
| 2023/02/06 | 3,635 | 3,795 | 3,585 | 3,700 | -285 | -7.2% | 1,223,800 |
| 2023/02/03 | 3,855 | 4,015 | 3,855 | 3,985 | +105 | +2.7% | 353,500 |
501～
550
件表示中 / 2536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 | 314,200円 | +8.1% | +22.0% | 2.86% | 17.70倍 | 4.11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 |
| ＤｅＮＡ | 366,000円 | +1.7% | - | 0.55% | 58.23倍 | 1.97倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
| 博報堂ＤＹ | 108,300円 | +5.6% | +1.8% | 2.95% | 26.53倍 | 1.03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 |
| リゾートトラス | 146,400円 | +22.4% | +20.6% | 2.05% | 17.51倍 | 2.30倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
| リログループ | 194,500円 | +5.6% | - | 2.16% | 7.28倍 | 5.01倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
市場注目の銘柄
チャート関連のコラム
