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 |
|---|---|---|---|---|---|---|---|
| 2023/12/19 | 3,543 | 3,626 | 3,542 | 3,624 | +77 | +2.2% | 349,900 |
| 2023/12/18 | 3,475 | 3,553 | 3,469 | 3,547 | +20 | +0.6% | 330,800 |
| 2023/12/15 | 3,493 | 3,543 | 3,480 | 3,527 | -4 | -0.1% | 373,700 |
| 2023/12/14 | 3,549 | 3,573 | 3,512 | 3,531 | +17 | +0.5% | 284,400 |
| 2023/12/13 | 3,505 | 3,524 | 3,489 | 3,514 | +32 | +0.9% | 182,600 |
| 2023/12/12 | 3,465 | 3,497 | 3,460 | 3,482 | +17 | +0.5% | 212,400 |
| 2023/12/11 | 3,419 | 3,480 | 3,394 | 3,465 | +109 | +3.2% | 361,900 |
| 2023/12/08 | 3,366 | 3,398 | 3,333 | 3,356 | -46 | -1.4% | 453,300 |
| 2023/12/07 | 3,390 | 3,445 | 3,384 | 3,402 | -48 | -1.4% | 307,900 |
| 2023/12/06 | 3,374 | 3,466 | 3,374 | 3,450 | +74 | +2.2% | 335,200 |
| 2023/12/05 | 3,377 | 3,414 | 3,376 | 3,376 | -31 | -0.9% | 287,500 |
| 2023/12/04 | 3,357 | 3,414 | 3,335 | 3,407 | +17 | +0.5% | 491,600 |
| 2023/12/01 | 3,434 | 3,456 | 3,384 | 3,390 | -44 | -1.3% | 294,400 |
| 2023/11/30 | 3,444 | 3,457 | 3,422 | 3,434 | -7 | -0.2% | 317,800 |
| 2023/11/29 | 3,403 | 3,448 | 3,392 | 3,441 | +15 | +0.4% | 331,700 |
| 2023/11/28 | 3,396 | 3,436 | 3,349 | 3,426 | +12 | +0.4% | 244,400 |
| 2023/11/27 | 3,502 | 3,525 | 3,403 | 3,414 | -74 | -2.1% | 353,800 |
| 2023/11/24 | 3,474 | 3,504 | 3,462 | 3,488 | +26 | +0.8% | 227,700 |
| 2023/11/22 | 3,432 | 3,484 | 3,420 | 3,462 | +10 | +0.3% | 202,500 |
| 2023/11/21 | 3,427 | 3,468 | 3,394 | 3,452 | +25 | +0.7% | 288,200 |
| 2023/11/20 | 3,420 | 3,487 | 3,395 | 3,427 | -35 | -1% | 364,100 |
| 2023/11/17 | 3,441 | 3,472 | 3,427 | 3,462 | -28 | -0.8% | 395,300 |
| 2023/11/16 | 3,434 | 3,501 | 3,372 | 3,490 | +87 | +2.6% | 538,100 |
| 2023/11/15 | 3,410 | 3,428 | 3,360 | 3,403 | +121 | +3.7% | 357,100 |
| 2023/11/14 | 3,300 | 3,316 | 3,256 | 3,282 | +34 | +1% | 321,100 |
| 2023/11/13 | 3,328 | 3,328 | 3,238 | 3,248 | -57 | -1.7% | 198,600 |
| 2023/11/10 | 3,265 | 3,325 | 3,251 | 3,305 | +28 | +0.9% | 260,500 |
| 2023/11/09 | 3,234 | 3,283 | 3,193 | 3,277 | +33 | +1% | 474,900 |
| 2023/11/08 | 3,287 | 3,290 | 3,237 | 3,244 | -22 | -0.7% | 412,100 |
| 2023/11/07 | 3,296 | 3,296 | 3,224 | 3,266 | -21 | -0.6% | 385,800 |
| 2023/11/06 | 3,201 | 3,308 | 3,152 | 3,287 | +47 | +1.5% | 741,800 |
| 2023/11/02 | 3,227 | 3,242 | 3,160 | 3,240 | +19 | +0.6% | 483,300 |
| 2023/11/01 | 3,320 | 3,320 | 3,126 | 3,221 | +281 | +9.6% | 1,233,600 |
| 2023/10/31 | 2,903 | 2,981 | 2,860.5 | 2,940 | +87 | +3% | 903,900 |
| 2023/10/30 | 2,825 | 2,876.5 | 2,786 | 2,853 | -36 | -1.2% | 426,800 |
| 2023/10/27 | 2,859.5 | 2,904.5 | 2,840 | 2,889 | +30 | +1% | 418,400 |
| 2023/10/26 | 2,843 | 2,898 | 2,843 | 2,859 | -47 | -1.6% | 406,500 |
| 2023/10/25 | 2,927 | 2,934.5 | 2,884 | 2,906 | -32 | -1.1% | 305,700 |
| 2023/10/24 | 2,883.5 | 2,952.5 | 2,840 | 2,938 | +102.5 | +3.6% | 395,400 |
| 2023/10/23 | 2,753 | 2,901.5 | 2,751.5 | 2,835.5 | -117.5 | -4% | 687,000 |
| 2023/10/20 | 2,924.5 | 2,975 | 2,917 | 2,953 | -42.5 | -1.4% | 200,500 |
| 2023/10/19 | 2,986.5 | 3,018 | 2,970 | 2,995.5 | -32.5 | -1.1% | 224,300 |
| 2023/10/18 | 3,064 | 3,075 | 3,003 | 3,028 | -48 | -1.6% | 318,200 |
| 2023/10/17 | 3,046 | 3,088 | 3,044 | 3,076 | +80.5 | +2.7% | 312,400 |
| 2023/10/16 | 3,066 | 3,079 | 2,985 | 2,995.5 | -116.5 | -3.7% | 261,000 |
| 2023/10/13 | 3,150 | 3,151 | 3,107 | 3,112 | -57 | -1.8% | 228,000 |
| 2023/10/12 | 3,128 | 3,169 | 3,110 | 3,169 | +17 | +0.5% | 368,400 |
| 2023/10/11 | 3,213 | 3,223 | 3,119 | 3,152 | -85 | -2.6% | 262,100 |
| 2023/10/10 | 3,154 | 3,239 | 3,149 | 3,237 | +35 | +1.1% | 287,300 |
| 2023/10/06 | 3,202 | 3,228 | 3,195 | 3,202 | -11 | -0.3% | 268,900 |
101～
150
件表示中 / 2303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 | 264,900円 | +10.1% | +12.2% | 3.02% | 16.88倍 | 3.66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 | 91,700円 | +5.5% | +2.2% | 2.70% | 16.63倍 | 1.30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 |
| カカクコム | 187,000円 | +10.6% | +8.7% | 2.67% | 19.05倍 | 7.19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 |
| リゾートトラス | 250,000円 | +15.6% | +3.2% | 2.16% | 16.60倍 | 2.04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 |
| 日本Ｍ＆Ａ | 76,500円 | +10.8% | +2.9% | 3.79% | 22.06倍 | 5.52倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
市場注目の銘柄
チャート関連のコラム
