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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 5,880 | 6,020 | 5,860 | 6,010 | +30 | +0.5% | 198,700 |
| 2017/12/13 | 5,990 | 6,030 | 5,910 | 5,980 | +130 | +2.2% | 224,400 |
| 2017/12/12 | 5,780 | 5,860 | 5,710 | 5,850 | +140 | +2.5% | 212,900 |
| 2017/12/11 | 5,740 | 5,760 | 5,640 | 5,710 | -20 | -0.3% | 70,000 |
| 2017/12/08 | 5,530 | 5,730 | 5,530 | 5,730 | +100 | +1.8% | 147,800 |
| 2017/12/07 | 5,510 | 5,650 | 5,510 | 5,630 | +120 | +2.2% | 87,800 |
| 2017/12/06 | 5,490 | 5,570 | 5,480 | 5,510 | -50 | -0.9% | 98,300 |
| 2017/12/05 | 5,590 | 5,590 | 5,470 | 5,560 | ±0 | ±0% | 74,900 |
| 2017/12/04 | 5,670 | 5,680 | 5,540 | 5,560 | -50 | -0.9% | 90,000 |
| 2017/12/01 | 5,610 | 5,620 | 5,550 | 5,610 | -20 | -0.4% | 114,100 |
| 2017/11/30 | 5,590 | 5,660 | 5,460 | 5,630 | +60 | +1.1% | 296,300 |
| 2017/11/29 | 5,640 | 5,640 | 5,530 | 5,570 | ±0 | ±0% | 116,900 |
| 2017/11/28 | 5,530 | 5,600 | 5,510 | 5,570 | +40 | +0.7% | 131,100 |
| 2017/11/27 | 5,610 | 5,620 | 5,500 | 5,530 | ±0 | ±0% | 93,700 |
| 2017/11/24 | 5,500 | 5,530 | 5,450 | 5,530 | +90 | +1.7% | 75,800 |
| 2017/11/22 | 5,470 | 5,510 | 5,420 | 5,440 | -70 | -1.3% | 104,700 |
| 2017/11/21 | 5,500 | 5,540 | 5,430 | 5,510 | +70 | +1.3% | 117,700 |
| 2017/11/20 | 5,500 | 5,510 | 5,430 | 5,440 | -30 | -0.5% | 119,500 |
| 2017/11/17 | 5,400 | 5,520 | 5,380 | 5,470 | +160 | +3% | 240,800 |
| 2017/11/16 | 5,180 | 5,350 | 5,160 | 5,310 | +90 | +1.7% | 179,000 |
| 2017/11/15 | 5,270 | 5,330 | 5,210 | 5,220 | -140 | -2.6% | 136,600 |
| 2017/11/14 | 5,340 | 5,390 | 5,280 | 5,360 | +10 | +0.2% | 185,500 |
| 2017/11/13 | 5,390 | 5,390 | 5,330 | 5,350 | -20 | -0.4% | 119,700 |
| 2017/11/10 | 5,350 | 5,440 | 5,350 | 5,370 | -40 | -0.7% | 132,800 |
| 2017/11/09 | 5,490 | 5,500 | 5,350 | 5,410 | -20 | -0.4% | 188,700 |
| 2017/11/08 | 5,390 | 5,460 | 5,360 | 5,430 | +70 | +1.3% | 150,800 |
| 2017/11/07 | 5,370 | 5,400 | 5,340 | 5,360 | -60 | -1.1% | 152,100 |
| 2017/11/06 | 5,300 | 5,480 | 5,290 | 5,420 | +140 | +2.7% | 267,400 |
| 2017/11/02 | 5,280 | 5,290 | 5,200 | 5,280 | +60 | +1.1% | 262,100 |
| 2017/11/01 | 5,250 | 5,250 | 5,130 | 5,220 | +20 | +0.4% | 217,500 |
| 2017/10/31 | 5,200 | 5,210 | 5,130 | 5,200 | +80 | +1.6% | 241,700 |
| 2017/10/30 | 5,150 | 5,180 | 5,100 | 5,120 | +10 | +0.2% | 217,800 |
| 2017/10/27 | 5,150 | 5,170 | 5,110 | 5,110 | +10 | +0.2% | 128,500 |
| 2017/10/26 | 5,040 | 5,140 | 5,020 | 5,100 | +60 | +1.2% | 177,400 |
| 2017/10/25 | 5,090 | 5,100 | 5,020 | 5,040 | -40 | -0.8% | 198,400 |
| 2017/10/24 | 5,100 | 5,170 | 5,060 | 5,080 | +40 | +0.8% | 201,000 |
| 2017/10/23 | 5,100 | 5,110 | 5,030 | 5,040 | -40 | -0.8% | 151,900 |
| 2017/10/20 | 5,030 | 5,100 | 5,010 | 5,080 | +20 | +0.4% | 162,200 |
| 2017/10/19 | 5,130 | 5,130 | 5,060 | 5,060 | -70 | -1.4% | 213,100 |
| 2017/10/18 | 5,110 | 5,160 | 5,090 | 5,130 | +10 | +0.2% | 94,500 |
| 2017/10/17 | 5,100 | 5,130 | 5,050 | 5,120 | +20 | +0.4% | 86,000 |
| 2017/10/16 | 5,140 | 5,170 | 5,080 | 5,100 | -20 | -0.4% | 94,400 |
| 2017/10/13 | 5,090 | 5,150 | 5,060 | 5,120 | +20 | +0.4% | 110,500 |
| 2017/10/12 | 5,080 | 5,130 | 5,000 | 5,100 | +70 | +1.4% | 167,800 |
| 2017/10/11 | 5,100 | 5,100 | 5,020 | 5,030 | -20 | -0.4% | 114,700 |
| 2017/10/10 | 4,970 | 5,070 | 4,970 | 5,050 | +40 | +0.8% | 144,200 |
| 2017/10/06 | 5,040 | 5,040 | 4,970 | 5,010 | +15 | +0.3% | 81,900 |
| 2017/10/05 | 4,910 | 5,020 | 4,910 | 4,995 | -15 | -0.3% | 155,000 |
| 2017/10/04 | 5,120 | 5,170 | 4,975 | 5,010 | -110 | -2.1% | 278,700 |
| 2017/10/03 | 5,200 | 5,260 | 5,120 | 5,120 | -100 | -1.9% | 227,400 |
1801～
1850
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
