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 |
|---|---|---|---|---|---|---|---|
| 2021/07/13 | 2,725 | 2,757 | 2,718 | 2,753 | +18 | +0.7% | 288,400 |
| 2021/07/12 | 2,694 | 2,735 | 2,680 | 2,735 | +128 | +4.9% | 455,200 |
| 2021/07/09 | 2,593 | 2,620 | 2,533 | 2,607 | -42 | -1.6% | 436,700 |
| 2021/07/08 | 2,734 | 2,734 | 2,642 | 2,649 | -115 | -4.2% | 568,600 |
| 2021/07/07 | 2,691 | 2,787 | 2,673 | 2,764 | +111 | +4.2% | 817,400 |
| 2021/07/06 | 2,647 | 2,672 | 2,633 | 2,653 | +9 | +0.3% | 237,800 |
| 2021/07/05 | 2,630 | 2,647 | 2,597 | 2,644 | +33 | +1.3% | 449,700 |
| 2021/07/02 | 2,570 | 2,656 | 2,564 | 2,611 | +36 | +1.4% | 659,000 |
| 2021/07/01 | 2,652 | 2,658 | 2,564 | 2,575 | -53 | -2% | 451,100 |
| 2021/06/30 | 2,594 | 2,638 | 2,570 | 2,628 | +102 | +4% | 641,700 |
| 2021/06/29 | 2,560 | 2,575 | 2,476 | 2,526 | -5,304 | -67.7% | 406,400 |
| 2021/06/28 | 7,900 | 7,930 | 7,830 | 7,830 | ±0 | ±0% | 133,700 |
| 2021/06/25 | 7,850 | 7,860 | 7,760 | 7,830 | +170 | +2.2% | 82,100 |
| 2021/06/24 | 7,790 | 7,790 | 7,630 | 7,660 | -10 | -0.1% | 104,200 |
| 2021/06/23 | 7,790 | 7,830 | 7,660 | 7,670 | -110 | -1.4% | 86,100 |
| 2021/06/22 | 7,600 | 7,810 | 7,550 | 7,780 | +290 | +3.9% | 119,800 |
| 2021/06/21 | 7,460 | 7,510 | 7,410 | 7,490 | -110 | -1.4% | 142,600 |
| 2021/06/18 | 7,510 | 7,660 | 7,510 | 7,600 | +100 | +1.3% | 121,600 |
| 2021/06/17 | 7,680 | 7,690 | 7,500 | 7,500 | -290 | -3.7% | 107,200 |
| 2021/06/16 | 7,700 | 7,790 | 7,640 | 7,790 | -60 | -0.8% | 92,800 |
| 2021/06/15 | 7,770 | 7,930 | 7,740 | 7,850 | +10 | +0.1% | 84,800 |
| 2021/06/14 | 7,860 | 7,880 | 7,770 | 7,840 | +40 | +0.5% | 38,600 |
| 2021/06/11 | 7,950 | 7,960 | 7,800 | 7,800 | -170 | -2.1% | 113,400 |
| 2021/06/10 | 7,980 | 8,050 | 7,950 | 7,970 | -130 | -1.6% | 82,600 |
| 2021/06/09 | 8,020 | 8,110 | 8,000 | 8,100 | +50 | +0.6% | 93,600 |
| 2021/06/08 | 7,900 | 8,080 | 7,900 | 8,050 | +140 | +1.8% | 103,800 |
| 2021/06/07 | 7,970 | 7,980 | 7,840 | 7,910 | +120 | +1.5% | 95,900 |
| 2021/06/04 | 7,830 | 7,860 | 7,780 | 7,790 | -140 | -1.8% | 84,800 |
| 2021/06/03 | 7,850 | 7,990 | 7,780 | 7,930 | +40 | +0.5% | 86,000 |
| 2021/06/02 | 7,770 | 7,940 | 7,670 | 7,890 | +210 | +2.7% | 115,400 |
| 2021/06/01 | 7,760 | 7,780 | 7,550 | 7,680 | -180 | -2.3% | 130,700 |
| 2021/05/31 | 8,050 | 8,080 | 7,830 | 7,860 | -110 | -1.4% | 122,900 |
| 2021/05/28 | 7,950 | 8,020 | 7,950 | 7,970 | +160 | +2% | 150,500 |
| 2021/05/27 | 8,100 | 8,130 | 7,760 | 7,810 | -350 | -4.3% | 397,900 |
| 2021/05/26 | 8,190 | 8,240 | 8,130 | 8,160 | +70 | +0.9% | 108,400 |
| 2021/05/25 | 8,030 | 8,090 | 7,920 | 8,090 | +80 | +1% | 115,000 |
| 2021/05/24 | 8,040 | 8,140 | 7,950 | 8,010 | -90 | -1.1% | 100,800 |
| 2021/05/21 | 8,090 | 8,130 | 8,010 | 8,100 | +30 | +0.4% | 109,200 |
| 2021/05/20 | 8,050 | 8,180 | 8,020 | 8,070 | -20 | -0.2% | 140,600 |
| 2021/05/19 | 8,050 | 8,210 | 8,010 | 8,090 | -70 | -0.9% | 103,400 |
| 2021/05/18 | 8,060 | 8,170 | 8,040 | 8,160 | +180 | +2.3% | 159,200 |
| 2021/05/17 | 8,060 | 8,130 | 7,950 | 7,980 | +180 | +2.3% | 142,400 |
| 2021/05/14 | 7,750 | 7,860 | 7,670 | 7,800 | +130 | +1.7% | 142,100 |
| 2021/05/13 | 7,600 | 7,780 | 7,550 | 7,670 | -70 | -0.9% | 112,200 |
| 2021/05/12 | 8,010 | 8,050 | 7,640 | 7,740 | -320 | -4% | 127,400 |
| 2021/05/11 | 8,340 | 8,380 | 8,030 | 8,060 | -410 | -4.8% | 133,600 |
| 2021/05/10 | 8,400 | 8,530 | 8,340 | 8,470 | +220 | +2.7% | 169,800 |
| 2021/05/07 | 7,940 | 8,300 | 7,910 | 8,250 | +320 | +4% | 167,300 |
| 2021/05/06 | 8,070 | 8,190 | 7,880 | 7,930 | -100 | -1.2% | 303,100 |
| 2021/04/30 | 8,590 | 8,680 | 7,980 | 8,030 | -460 | -5.4% | 356,500 |
951～
1000
件表示中 / 2556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 | 397,300円 | +8.1% | +22.0% | 2.27% | 22.38倍 | 5.19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 |
| カカクコム | 253,600円 | +17.3% | -3.5% | 1.97% | 26.40倍 | 8.11倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
| 博報堂ＤＹ | 113,800円 | +1.8% | +0.8% | 2.81% | 20.90倍 | 1.07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 | 125,900円 | +9.1% | - | 1.43% | 17.89倍 | 4.58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 |
| リゾートトラス | 162,900円 | +3.9% | +2.4% | 1.96% | 18.16倍 | 2.39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 |
市場注目の銘柄
チャート関連のコラム
