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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 4,770 | 4,825 | 4,745 | 4,755 | -5 | -0.1% | 170,300 |
| 2017/07/19 | 4,695 | 4,780 | 4,695 | 4,760 | +75 | +1.6% | 205,500 |
| 2017/07/18 | 4,705 | 4,750 | 4,670 | 4,685 | -10 | -0.2% | 240,400 |
| 2017/07/14 | 4,590 | 4,705 | 4,590 | 4,695 | +110 | +2.4% | 179,100 |
| 2017/07/13 | 4,545 | 4,620 | 4,540 | 4,585 | +80 | +1.8% | 121,400 |
| 2017/07/12 | 4,500 | 4,535 | 4,490 | 4,505 | -25 | -0.6% | 125,000 |
| 2017/07/11 | 4,410 | 4,530 | 4,405 | 4,530 | +140 | +3.2% | 124,000 |
| 2017/07/10 | 4,445 | 4,445 | 4,340 | 4,390 | -55 | -1.2% | 208,600 |
| 2017/07/07 | 4,430 | 4,450 | 4,415 | 4,445 | -15 | -0.3% | 201,200 |
| 2017/07/06 | 4,460 | 4,470 | 4,425 | 4,460 | ±0 | ±0% | 161,100 |
| 2017/07/05 | 4,425 | 4,470 | 4,425 | 4,460 | +50 | +1.1% | 156,500 |
| 2017/07/04 | 4,495 | 4,500 | 4,405 | 4,410 | -90 | -2% | 253,300 |
| 2017/07/03 | 4,485 | 4,515 | 4,410 | 4,500 | -20 | -0.4% | 233,200 |
| 2017/06/30 | 4,550 | 4,595 | 4,490 | 4,520 | -55 | -1.2% | 304,200 |
| 2017/06/29 | 4,600 | 4,605 | 4,530 | 4,575 | -50 | -1.1% | 189,200 |
| 2017/06/28 | 4,700 | 4,705 | 4,615 | 4,625 | -130 | -2.7% | 145,400 |
| 2017/06/27 | 4,760 | 4,770 | 4,715 | 4,755 | +5 | +0.1% | 152,600 |
| 2017/06/26 | 4,800 | 4,815 | 4,705 | 4,750 | +20 | +0.4% | 180,900 |
| 2017/06/23 | 4,700 | 4,775 | 4,690 | 4,730 | +100 | +2.2% | 304,800 |
| 2017/06/22 | 4,620 | 4,635 | 4,580 | 4,630 | -10 | -0.2% | 189,500 |
| 2017/06/21 | 4,625 | 4,670 | 4,595 | 4,640 | +65 | +1.4% | 243,400 |
| 2017/06/20 | 4,545 | 4,590 | 4,510 | 4,575 | +85 | +1.9% | 192,200 |
| 2017/06/19 | 4,400 | 4,490 | 4,375 | 4,490 | +115 | +2.6% | 136,600 |
| 2017/06/16 | 4,490 | 4,515 | 4,360 | 4,375 | -70 | -1.6% | 184,400 |
| 2017/06/15 | 4,450 | 4,490 | 4,430 | 4,445 | -10 | -0.2% | 128,000 |
| 2017/06/14 | 4,450 | 4,520 | 4,450 | 4,455 | ±0 | ±0% | 110,400 |
| 2017/06/13 | 4,460 | 4,475 | 4,430 | 4,455 | +5 | +0.1% | 140,100 |
| 2017/06/12 | 4,465 | 4,475 | 4,410 | 4,450 | -30 | -0.7% | 116,000 |
| 2017/06/09 | 4,565 | 4,585 | 4,475 | 4,480 | -50 | -1.1% | 156,900 |
| 2017/06/08 | 4,555 | 4,585 | 4,515 | 4,530 | -35 | -0.8% | 78,000 |
| 2017/06/07 | 4,590 | 4,595 | 4,545 | 4,565 | -5 | -0.1% | 174,400 |
| 2017/06/06 | 4,665 | 4,690 | 4,565 | 4,570 | -85 | -1.8% | 133,600 |
| 2017/06/05 | 4,565 | 4,670 | 4,565 | 4,655 | +110 | +2.4% | 123,200 |
| 2017/06/02 | 4,595 | 4,610 | 4,540 | 4,545 | -10 | -0.2% | 141,900 |
| 2017/06/01 | 4,510 | 4,580 | 4,495 | 4,555 | +60 | +1.3% | 182,300 |
| 2017/05/31 | 4,485 | 4,515 | 4,450 | 4,495 | -5 | -0.1% | 203,400 |
| 2017/05/30 | 4,480 | 4,500 | 4,425 | 4,500 | +25 | +0.6% | 117,000 |
| 2017/05/29 | 4,495 | 4,520 | 4,455 | 4,475 | -15 | -0.3% | 157,000 |
| 2017/05/26 | 4,600 | 4,605 | 4,465 | 4,490 | -100 | -2.2% | 175,000 |
| 2017/05/25 | 4,620 | 4,625 | 4,575 | 4,590 | +25 | +0.5% | 98,600 |
| 2017/05/24 | 4,590 | 4,595 | 4,540 | 4,565 | +45 | +1% | 84,900 |
| 2017/05/23 | 4,545 | 4,555 | 4,495 | 4,520 | +15 | +0.3% | 120,400 |
| 2017/05/22 | 4,495 | 4,520 | 4,465 | 4,505 | -10 | -0.2% | 180,900 |
| 2017/05/19 | 4,590 | 4,605 | 4,480 | 4,515 | -105 | -2.3% | 232,200 |
| 2017/05/18 | 4,430 | 4,645 | 4,430 | 4,620 | -20 | -0.4% | 172,800 |
| 2017/05/17 | 4,620 | 4,685 | 4,620 | 4,640 | -20 | -0.4% | 148,900 |
| 2017/05/16 | 4,595 | 4,680 | 4,580 | 4,660 | -5 | -0.1% | 121,700 |
| 2017/05/15 | 4,545 | 4,675 | 4,540 | 4,665 | +30 | +0.6% | 210,900 |
| 2017/05/12 | 4,525 | 4,660 | 4,510 | 4,635 | +180 | +4% | 475,200 |
| 2017/05/11 | 4,340 | 4,470 | 4,325 | 4,455 | +105 | +2.4% | 397,800 |
1901～
1950
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
