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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,895 | 3,895 | 3,765 | 3,770 | -145 | -3.7% | 277,100 |
| 2022/11/17 | 3,890 | 3,945 | 3,880 | 3,915 | +55 | +1.4% | 219,800 |
| 2022/11/16 | 3,865 | 3,905 | 3,805 | 3,860 | +35 | +0.9% | 328,700 |
| 2022/11/15 | 3,860 | 3,865 | 3,760 | 3,825 | -15 | -0.4% | 294,500 |
| 2022/11/14 | 3,895 | 3,930 | 3,830 | 3,840 | -60 | -1.5% | 339,700 |
| 2022/11/11 | 3,900 | 3,935 | 3,850 | 3,900 | +185 | +5% | 380,900 |
| 2022/11/10 | 3,735 | 3,745 | 3,685 | 3,715 | -55 | -1.5% | 325,800 |
| 2022/11/09 | 3,850 | 3,885 | 3,765 | 3,770 | -45 | -1.2% | 320,500 |
| 2022/11/08 | 3,825 | 3,850 | 3,810 | 3,815 | ±0 | ±0% | 418,000 |
| 2022/11/07 | 3,855 | 3,855 | 3,790 | 3,815 | +30 | +0.8% | 392,800 |
| 2022/11/04 | 3,825 | 3,840 | 3,770 | 3,785 | -130 | -3.3% | 460,800 |
| 2022/11/02 | 4,080 | 4,080 | 3,895 | 3,915 | -130 | -3.2% | 719,200 |
| 2022/11/01 | 4,105 | 4,150 | 3,880 | 4,045 | +500 | +14.1% | 1,254,200 |
| 2022/10/31 | 3,515 | 3,550 | 3,450 | 3,545 | +50 | +1.4% | 578,000 |
| 2022/10/28 | 3,430 | 3,550 | 3,425 | 3,495 | +20 | +0.6% | 1,378,400 |
| 2022/10/27 | 3,415 | 3,510 | 3,410 | 3,475 | +30 | +0.9% | 498,000 |
| 2022/10/26 | 3,400 | 3,475 | 3,380 | 3,445 | +105 | +3.1% | 502,500 |
| 2022/10/25 | 3,385 | 3,385 | 3,325 | 3,340 | ±0 | ±0% | 225,200 |
| 2022/10/24 | 3,395 | 3,425 | 3,335 | 3,340 | +15 | +0.5% | 287,900 |
| 2022/10/21 | 3,400 | 3,425 | 3,315 | 3,325 | -20 | -0.6% | 396,200 |
| 2022/10/20 | 3,295 | 3,360 | 3,295 | 3,345 | +20 | +0.6% | 279,900 |
| 2022/10/19 | 3,215 | 3,340 | 3,215 | 3,325 | +105 | +3.3% | 292,300 |
| 2022/10/18 | 3,255 | 3,265 | 3,175 | 3,220 | +55 | +1.7% | 280,100 |
| 2022/10/17 | 3,160 | 3,180 | 3,115 | 3,165 | -65 | -2% | 219,800 |
| 2022/10/14 | 3,210 | 3,270 | 3,200 | 3,230 | +80 | +2.5% | 357,300 |
| 2022/10/13 | 3,225 | 3,225 | 3,140 | 3,150 | -115 | -3.5% | 499,000 |
| 2022/10/12 | 3,225 | 3,285 | 3,225 | 3,265 | +30 | +0.9% | 341,700 |
| 2022/10/11 | 3,200 | 3,270 | 3,195 | 3,235 | +5 | +0.2% | 433,800 |
| 2022/10/07 | 3,285 | 3,305 | 3,215 | 3,230 | -100 | -3% | 431,400 |
| 2022/10/06 | 3,285 | 3,360 | 3,285 | 3,330 | +55 | +1.7% | 393,100 |
| 2022/10/05 | 3,285 | 3,330 | 3,255 | 3,275 | +45 | +1.4% | 366,900 |
| 2022/10/04 | 3,135 | 3,245 | 3,120 | 3,230 | +165 | +5.4% | 531,200 |
| 2022/10/03 | 3,065 | 3,095 | 2,975 | 3,065 | -20 | -0.6% | 410,100 |
| 2022/09/30 | 2,996 | 3,110 | 2,994 | 3,085 | +97 | +3.2% | 794,400 |
| 2022/09/29 | 2,900 | 3,005 | 2,890 | 2,988 | +92 | +3.2% | 706,300 |
| 2022/09/28 | 2,853 | 2,897 | 2,834 | 2,896 | +8 | +0.3% | 511,800 |
| 2022/09/27 | 2,870 | 2,917 | 2,854 | 2,888 | +56 | +2% | 513,200 |
| 2022/09/26 | 2,825 | 2,859 | 2,816 | 2,832 | -68 | -2.3% | 602,500 |
| 2022/09/22 | 2,944 | 2,944 | 2,856 | 2,900 | -87 | -2.9% | 305,200 |
| 2022/09/21 | 2,936 | 3,000 | 2,927 | 2,987 | +1 | ±0% | 288,200 |
| 2022/09/20 | 2,937 | 2,995 | 2,922 | 2,986 | +61 | +2.1% | 335,700 |
| 2022/09/16 | 2,936 | 2,954 | 2,919 | 2,925 | -54 | -1.8% | 311,200 |
| 2022/09/15 | 2,993 | 3,000 | 2,942 | 2,979 | -2 | -0.1% | 171,200 |
| 2022/09/14 | 2,958 | 2,995 | 2,926 | 2,981 | -99 | -3.2% | 309,000 |
| 2022/09/13 | 3,080 | 3,110 | 3,060 | 3,080 | +20 | +0.7% | 135,800 |
| 2022/09/12 | 3,105 | 3,105 | 3,055 | 3,060 | +5 | +0.2% | 117,800 |
| 2022/09/09 | 3,040 | 3,090 | 3,025 | 3,055 | +5 | +0.2% | 332,200 |
| 2022/09/08 | 3,065 | 3,065 | 3,020 | 3,050 | +55 | +1.8% | 190,200 |
| 2022/09/07 | 2,990 | 3,000 | 2,957 | 2,995 | -45 | -1.5% | 274,500 |
| 2022/09/06 | 3,070 | 3,075 | 3,020 | 3,040 | -10 | -0.3% | 148,800 |
601～
650
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
