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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,200 | 3,212 | 3,138 | 3,138 | -25 | -0.8% | 219,500 |
| 2025/02/14 | 3,187 | 3,208 | 3,116 | 3,163 | -23 | -0.7% | 187,000 |
| 2025/02/13 | 3,208 | 3,232 | 3,170 | 3,186 | -20 | -0.6% | 243,300 |
| 2025/02/12 | 3,210 | 3,212 | 3,181 | 3,206 | +17 | +0.5% | 384,800 |
| 2025/02/10 | 3,303 | 3,343 | 3,124 | 3,189 | +228 | +7.7% | 758,600 |
| 2025/02/07 | 2,985 | 3,002 | 2,957.5 | 2,961 | -23 | -0.8% | 273,700 |
| 2025/02/06 | 2,967 | 2,999 | 2,958 | 2,984 | +23.5 | +0.8% | 337,200 |
| 2025/02/05 | 2,985 | 2,996.5 | 2,946.5 | 2,960.5 | +1.5 | +0.1% | 241,900 |
| 2025/02/04 | 3,026 | 3,071 | 2,953.5 | 2,959 | -17 | -0.6% | 384,400 |
| 2025/02/03 | 3,043 | 3,070 | 2,961.5 | 2,976 | -131 | -4.2% | 657,200 |
| 2025/01/31 | 3,197 | 3,197 | 3,077 | 3,107 | -44 | -1.4% | 330,000 |
| 2025/01/30 | 3,152 | 3,200 | 3,137 | 3,151 | -10 | -0.3% | 1,075,000 |
| 2025/01/29 | 3,172 | 3,194 | 3,152 | 3,161 | +33 | +1.1% | 479,100 |
| 2025/01/28 | 3,083 | 3,146 | 3,067 | 3,128 | +56 | +1.8% | 407,400 |
| 2025/01/27 | 3,107 | 3,118 | 3,067 | 3,072 | -14 | -0.5% | 316,800 |
| 2025/01/24 | 3,038 | 3,150 | 2,943 | 3,086 | +148 | +5% | 646,200 |
| 2025/01/23 | 2,914 | 2,943 | 2,896.5 | 2,938 | +22.5 | +0.8% | 236,800 |
| 2025/01/22 | 2,932.5 | 2,945.5 | 2,911.5 | 2,915.5 | -2.5 | -0.1% | 271,300 |
| 2025/01/21 | 2,930 | 2,931 | 2,894 | 2,918 | +16.5 | +0.6% | 186,300 |
| 2025/01/20 | 2,893.5 | 2,916 | 2,882.5 | 2,901.5 | +34 | +1.2% | 290,800 |
| 2025/01/17 | 2,844.5 | 2,882 | 2,829 | 2,867.5 | +27 | +1% | 519,900 |
| 2025/01/16 | 2,845 | 2,877.5 | 2,808 | 2,840.5 | +4 | +0.1% | 543,500 |
| 2025/01/15 | 2,835.5 | 2,878 | 2,821 | 2,836.5 | +10 | +0.4% | 369,200 |
| 2025/01/14 | 2,906 | 2,916 | 2,825 | 2,826.5 | -84.5 | -2.9% | 387,200 |
| 2025/01/10 | 2,877 | 2,933 | 2,877 | 2,911 | +7 | +0.2% | 331,800 |
| 2025/01/09 | 2,878 | 2,912.5 | 2,854 | 2,904 | +11 | +0.4% | 333,600 |
| 2025/01/08 | 2,890 | 2,919 | 2,874 | 2,893 | -11.5 | -0.4% | 304,000 |
| 2025/01/07 | 2,900.5 | 2,932.5 | 2,866 | 2,904.5 | -6 | -0.2% | 333,400 |
| 2025/01/06 | 2,978.5 | 2,999 | 2,905.5 | 2,910.5 | -52.5 | -1.8% | 312,900 |
| 2024/12/30 | 3,000 | 3,014 | 2,962 | 2,963 | -18.5 | -0.6% | 316,500 |
| 2024/12/27 | 2,917 | 2,990.5 | 2,915.5 | 2,981.5 | +39 | +1.3% | 432,000 |
| 2024/12/26 | 2,944 | 2,966 | 2,925 | 2,942.5 | -1.5 | -0.1% | 270,200 |
| 2024/12/25 | 2,957.5 | 2,957.5 | 2,903 | 2,944 | -12 | -0.4% | 318,700 |
| 2024/12/24 | 2,950 | 2,966 | 2,913 | 2,956 | +9 | +0.3% | 395,400 |
| 2024/12/23 | 2,849.5 | 2,949 | 2,849.5 | 2,947 | +97.5 | +3.4% | 319,100 |
| 2024/12/20 | 2,900 | 2,914 | 2,837.5 | 2,849.5 | -67.5 | -2.3% | 692,700 |
| 2024/12/19 | 2,889.5 | 2,941 | 2,883 | 2,917 | +2.5 | +0.1% | 276,800 |
| 2024/12/18 | 2,896.5 | 2,940 | 2,870.5 | 2,914.5 | +10.5 | +0.4% | 417,900 |
| 2024/12/17 | 2,893 | 2,931 | 2,882 | 2,904 | +11 | +0.4% | 355,000 |
| 2024/12/16 | 2,890 | 2,922 | 2,887.5 | 2,893 | +16 | +0.6% | 415,500 |
| 2024/12/13 | 2,842.5 | 2,918.5 | 2,840 | 2,877 | -14 | -0.5% | 425,800 |
| 2024/12/12 | 2,931.5 | 2,954 | 2,891 | 2,891 | -10.5 | -0.4% | 422,000 |
| 2024/12/11 | 2,932 | 2,958 | 2,878.5 | 2,901.5 | -40.5 | -1.4% | 348,700 |
| 2024/12/10 | 2,979.5 | 2,981 | 2,934.5 | 2,942 | -28 | -0.9% | 390,300 |
| 2024/12/09 | 2,931 | 2,993.5 | 2,926.5 | 2,970 | +69 | +2.4% | 548,300 |
| 2024/12/06 | 2,885 | 2,928 | 2,868.5 | 2,901 | +9 | +0.3% | 552,800 |
| 2024/12/05 | 2,841 | 2,892.5 | 2,830.5 | 2,892 | +56 | +2% | 404,600 |
| 2024/12/04 | 2,845 | 2,868.5 | 2,836 | 2,836 | -26 | -0.9% | 341,800 |
| 2024/12/03 | 2,807.5 | 2,883 | 2,799.5 | 2,862 | +73.5 | +2.6% | 524,700 |
| 2024/12/02 | 2,761.5 | 2,801 | 2,755.5 | 2,788.5 | +43 | +1.6% | 334,000 |
51～
100
件表示中 / 2535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 | 312,800円 | +8.1% | +22.0% | 2.88% | 17.62倍 | 4.09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 | 369,100円 | +1.7% | - | 0.54% | 58.72倍 | 1.98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 | 107,900円 | +5.6% | +1.8% | 2.97% | 26.42倍 | 1.02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 | 145,600円 | +22.4% | +20.6% | 2.06% | 17.42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 |
| 大栄環境 | 289,600円 | +9.1% | +2.5% | 1.66% | 19.95倍 | 3.23倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
市場注目の銘柄
チャート関連のコラム
