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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,015 | 3,030 | 2,877 | 2,976 | -89 | -2.9% | 611,300 |
| 2022/01/24 | 3,075 | 3,090 | 3,010 | 3,065 | -30 | -1% | 304,400 |
| 2022/01/21 | 3,050 | 3,110 | 3,030 | 3,095 | -5 | -0.2% | 299,200 |
| 2022/01/20 | 3,025 | 3,130 | 3,020 | 3,100 | +50 | +1.6% | 473,800 |
| 2022/01/19 | 3,135 | 3,170 | 3,040 | 3,050 | -155 | -4.8% | 404,100 |
| 2022/01/18 | 3,205 | 3,280 | 3,165 | 3,205 | +70 | +2.2% | 342,800 |
| 2022/01/17 | 3,185 | 3,215 | 3,125 | 3,135 | -95 | -2.9% | 376,300 |
| 2022/01/14 | 3,320 | 3,355 | 3,215 | 3,230 | -75 | -2.3% | 641,200 |
| 2022/01/13 | 3,480 | 3,485 | 3,300 | 3,305 | -125 | -3.6% | 271,300 |
| 2022/01/12 | 3,395 | 3,450 | 3,350 | 3,430 | +35 | +1% | 429,600 |
| 2022/01/11 | 3,425 | 3,430 | 3,335 | 3,395 | -100 | -2.9% | 485,200 |
| 2022/01/07 | 3,505 | 3,570 | 3,460 | 3,495 | +60 | +1.7% | 395,500 |
| 2022/01/06 | 3,550 | 3,570 | 3,435 | 3,435 | -185 | -5.1% | 384,300 |
| 2022/01/05 | 3,620 | 3,700 | 3,600 | 3,620 | +60 | +1.7% | 434,900 |
| 2022/01/04 | 3,575 | 3,575 | 3,510 | 3,560 | +70 | +2% | 195,100 |
| 2021/12/30 | 3,490 | 3,535 | 3,465 | 3,490 | +10 | +0.3% | 107,000 |
| 2021/12/29 | 3,465 | 3,510 | 3,445 | 3,480 | -25 | -0.7% | 131,200 |
| 2021/12/28 | 3,510 | 3,540 | 3,470 | 3,505 | +65 | +1.9% | 186,800 |
| 2021/12/27 | 3,390 | 3,450 | 3,390 | 3,440 | -5 | -0.1% | 113,800 |
| 2021/12/24 | 3,500 | 3,510 | 3,430 | 3,445 | -10 | -0.3% | 99,400 |
| 2021/12/23 | 3,470 | 3,485 | 3,435 | 3,455 | +55 | +1.6% | 138,800 |
| 2021/12/22 | 3,425 | 3,425 | 3,355 | 3,400 | -25 | -0.7% | 185,900 |
| 2021/12/21 | 3,360 | 3,450 | 3,335 | 3,425 | +105 | +3.2% | 296,800 |
| 2021/12/20 | 3,320 | 3,355 | 3,295 | 3,320 | -55 | -1.6% | 293,200 |
| 2021/12/17 | 3,410 | 3,430 | 3,345 | 3,375 | -5 | -0.1% | 332,500 |
| 2021/12/16 | 3,415 | 3,430 | 3,370 | 3,380 | +35 | +1% | 155,800 |
| 2021/12/15 | 3,300 | 3,370 | 3,275 | 3,345 | +10 | +0.3% | 121,200 |
| 2021/12/14 | 3,385 | 3,425 | 3,315 | 3,335 | -20 | -0.6% | 264,400 |
| 2021/12/13 | 3,375 | 3,440 | 3,345 | 3,355 | +25 | +0.8% | 184,300 |
| 2021/12/10 | 3,390 | 3,410 | 3,315 | 3,330 | -110 | -3.2% | 258,100 |
| 2021/12/09 | 3,475 | 3,515 | 3,420 | 3,440 | -85 | -2.4% | 250,900 |
| 2021/12/08 | 3,460 | 3,560 | 3,455 | 3,525 | +170 | +5.1% | 484,000 |
| 2021/12/07 | 3,325 | 3,355 | 3,270 | 3,355 | +90 | +2.8% | 267,500 |
| 2021/12/06 | 3,245 | 3,300 | 3,175 | 3,265 | +5 | +0.2% | 296,900 |
| 2021/12/03 | 3,250 | 3,270 | 3,220 | 3,260 | +25 | +0.8% | 355,200 |
| 2021/12/02 | 3,240 | 3,300 | 3,225 | 3,235 | ±0 | ±0% | 422,500 |
| 2021/12/01 | 3,200 | 3,250 | 3,175 | 3,235 | +115 | +3.7% | 685,000 |
| 2021/11/30 | 3,270 | 3,290 | 3,115 | 3,120 | -140 | -4.3% | 1,170,400 |
| 2021/11/29 | 3,300 | 3,315 | 3,235 | 3,260 | -115 | -3.4% | 539,000 |
| 2021/11/26 | 3,405 | 3,430 | 3,350 | 3,375 | -60 | -1.7% | 376,400 |
| 2021/11/25 | 3,535 | 3,535 | 3,420 | 3,435 | -70 | -2% | 379,900 |
| 2021/11/24 | 3,610 | 3,620 | 3,450 | 3,505 | -75 | -2.1% | 575,400 |
| 2021/11/22 | 3,605 | 3,635 | 3,575 | 3,580 | -95 | -2.6% | 359,900 |
| 2021/11/19 | 3,585 | 3,675 | 3,585 | 3,675 | +175 | +5% | 529,400 |
| 2021/11/18 | 3,490 | 3,540 | 3,480 | 3,500 | -60 | -1.7% | 283,700 |
| 2021/11/17 | 3,600 | 3,625 | 3,555 | 3,560 | -45 | -1.2% | 282,600 |
| 2021/11/16 | 3,580 | 3,635 | 3,560 | 3,605 | +45 | +1.3% | 285,400 |
| 2021/11/15 | 3,535 | 3,620 | 3,535 | 3,560 | +70 | +2% | 213,200 |
| 2021/11/12 | 3,430 | 3,540 | 3,430 | 3,490 | +110 | +3.3% | 408,300 |
| 2021/11/11 | 3,340 | 3,405 | 3,325 | 3,380 | -10 | -0.3% | 220,700 |
801～
850
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
