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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 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 |
| 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 |
601～
650
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
