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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2023/01/05 | 3,470 | 3,590 | 3,455 | 3,560 | +65 | +1.9% | 316,300 |
| 2023/01/04 | 3,525 | 3,525 | 3,470 | 3,495 | -30 | -0.9% | 304,600 |
| 2022/12/30 | 3,580 | 3,600 | 3,525 | 3,525 | -25 | -0.7% | 186,900 |
| 2022/12/29 | 3,500 | 3,560 | 3,485 | 3,550 | +20 | +0.6% | 280,800 |
| 2022/12/28 | 3,540 | 3,545 | 3,500 | 3,530 | -35 | -1% | 193,000 |
| 2022/12/27 | 3,530 | 3,580 | 3,515 | 3,565 | +90 | +2.6% | 190,700 |
| 2022/12/26 | 3,460 | 3,485 | 3,430 | 3,475 | -5 | -0.1% | 138,100 |
| 2022/12/23 | 3,460 | 3,495 | 3,455 | 3,480 | -30 | -0.9% | 255,400 |
| 2022/12/22 | 3,475 | 3,520 | 3,420 | 3,510 | +65 | +1.9% | 347,100 |
| 2022/12/21 | 3,460 | 3,480 | 3,375 | 3,445 | -50 | -1.4% | 618,100 |
| 2022/12/20 | 3,590 | 3,630 | 3,460 | 3,495 | -155 | -4.2% | 466,700 |
| 2022/12/19 | 3,630 | 3,685 | 3,615 | 3,650 | +5 | +0.1% | 261,400 |
| 2022/12/16 | 3,580 | 3,680 | 3,560 | 3,645 | +10 | +0.3% | 618,400 |
| 2022/12/15 | 3,685 | 3,700 | 3,635 | 3,635 | -85 | -2.3% | 267,900 |
| 2022/12/14 | 3,760 | 3,765 | 3,670 | 3,720 | -35 | -0.9% | 338,400 |
| 2022/12/13 | 3,715 | 3,770 | 3,700 | 3,755 | -20 | -0.5% | 353,500 |
| 2022/12/12 | 3,725 | 3,800 | 3,715 | 3,775 | +10 | +0.3% | 228,700 |
| 2022/12/09 | 3,730 | 3,795 | 3,725 | 3,765 | +50 | +1.3% | 243,300 |
| 2022/12/08 | 3,760 | 3,770 | 3,670 | 3,715 | ±0 | ±0% | 298,600 |
| 2022/12/07 | 3,705 | 3,770 | 3,680 | 3,715 | -40 | -1.1% | 324,900 |
| 2022/12/06 | 3,780 | 3,825 | 3,745 | 3,755 | -50 | -1.3% | 319,300 |
| 2022/12/05 | 3,750 | 3,815 | 3,750 | 3,805 | +25 | +0.7% | 345,500 |
| 2022/12/02 | 3,785 | 3,795 | 3,735 | 3,780 | -75 | -1.9% | 345,300 |
| 2022/12/01 | 3,895 | 3,915 | 3,820 | 3,855 | +65 | +1.7% | 256,300 |
| 2022/11/30 | 3,835 | 3,860 | 3,790 | 3,790 | -95 | -2.4% | 330,700 |
| 2022/11/29 | 3,860 | 3,885 | 3,820 | 3,885 | +5 | +0.1% | 254,600 |
| 2022/11/28 | 3,905 | 3,920 | 3,855 | 3,880 | -15 | -0.4% | 194,800 |
| 2022/11/25 | 3,960 | 3,960 | 3,865 | 3,895 | -30 | -0.8% | 272,000 |
| 2022/11/24 | 3,950 | 3,980 | 3,915 | 3,925 | +50 | +1.3% | 310,200 |
| 2022/11/22 | 3,830 | 3,895 | 3,825 | 3,875 | +45 | +1.2% | 295,100 |
| 2022/11/21 | 3,750 | 3,830 | 3,735 | 3,830 | +60 | +1.6% | 327,500 |
551～
600
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
