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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 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 |
| 2023/02/02 | 4,020 | 4,035 | 3,875 | 3,880 | -190 | -4.7% | 499,900 |
| 2023/02/01 | 4,080 | 4,140 | 4,050 | 4,070 | +55 | +1.4% | 606,700 |
| 2023/01/31 | 4,090 | 4,110 | 4,015 | 4,015 | -50 | -1.2% | 389,000 |
| 2023/01/30 | 4,045 | 4,120 | 3,995 | 4,065 | -15 | -0.4% | 1,891,200 |
| 2023/01/27 | 4,085 | 4,125 | 4,035 | 4,080 | +40 | +1% | 723,700 |
| 2023/01/26 | 4,000 | 4,045 | 3,980 | 4,040 | +60 | +1.5% | 394,100 |
| 2023/01/25 | 3,980 | 4,015 | 3,930 | 3,980 | -10 | -0.3% | 386,400 |
| 2023/01/24 | 3,925 | 4,040 | 3,920 | 3,990 | +85 | +2.2% | 384,500 |
| 2023/01/23 | 3,875 | 3,945 | 3,815 | 3,905 | +80 | +2.1% | 642,700 |
| 2023/01/20 | 3,760 | 3,835 | 3,760 | 3,825 | +80 | +2.1% | 640,500 |
| 2023/01/19 | 3,650 | 3,750 | 3,625 | 3,745 | +50 | +1.4% | 367,300 |
| 2023/01/18 | 3,625 | 3,725 | 3,595 | 3,695 | +95 | +2.6% | 546,300 |
| 2023/01/17 | 3,535 | 3,620 | 3,510 | 3,600 | +125 | +3.6% | 313,400 |
| 2023/01/16 | 3,490 | 3,540 | 3,465 | 3,475 | -45 | -1.3% | 291,700 |
| 2023/01/13 | 3,525 | 3,595 | 3,500 | 3,520 | ±0 | ±0% | 469,700 |
| 2023/01/12 | 3,525 | 3,545 | 3,475 | 3,520 | +65 | +1.9% | 588,400 |
| 2023/01/11 | 3,425 | 3,470 | 3,405 | 3,455 | +40 | +1.2% | 300,600 |
| 2023/01/10 | 3,530 | 3,560 | 3,410 | 3,415 | -115 | -3.3% | 302,700 |
| 2023/01/06 | 3,535 | 3,570 | 3,500 | 3,530 | -30 | -0.8% | 281,500 |
551～
600
件表示中 / 2567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 | 418,200円 | +8.1% | +22.0% | 2.15% | 23.56倍 | 5.47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 |
| ＡＬＳＯＫ | 102,200円 | +6.9% | +9.0% | 2.66% | 16.85倍 | 1.46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 | 116,100円 | +1.8% | +0.8% | 2.76% | 21.32倍 | 1.09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 | 132,000円 | +9.1% | - | 1.36% | 18.76倍 | 4.81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 |
| ＪＥＳＨＤ | 398,000円 | +11.4% | +16.0% | 0.85% | 59.07倍 | 17.76倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
市場注目の銘柄
チャート関連のコラム
