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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/11/29 | 2,785 | 2,785 | 2,745.5 | 2,745.5 | -39.5 | -1.4% | 190,300 |
| 2024/11/28 | 2,727 | 2,791.5 | 2,722 | 2,785 | +52 | +1.9% | 394,000 |
| 2024/11/27 | 2,722.5 | 2,737.5 | 2,679.5 | 2,733 | +2.5 | +0.1% | 305,500 |
| 2024/11/26 | 2,725 | 2,741.5 | 2,697.5 | 2,730.5 | -13 | -0.5% | 486,700 |
| 2024/11/25 | 2,812 | 2,812 | 2,743.5 | 2,743.5 | -41 | -1.5% | 547,500 |
| 2024/11/22 | 2,745.5 | 2,801 | 2,731.5 | 2,784.5 | +30.5 | +1.1% | 307,200 |
| 2024/11/21 | 2,757.5 | 2,783.5 | 2,738.5 | 2,754 | +10.5 | +0.4% | 267,400 |
| 2024/11/20 | 2,758 | 2,781.5 | 2,729.5 | 2,743.5 | -29 | -1% | 320,600 |
| 2024/11/19 | 2,751 | 2,781.5 | 2,740 | 2,772.5 | +47.5 | +1.7% | 312,500 |
| 2024/11/18 | 2,781 | 2,802 | 2,713.5 | 2,725 | -87 | -3.1% | 397,200 |
| 2024/11/15 | 2,828 | 2,829 | 2,781 | 2,812 | +12.5 | +0.4% | 389,000 |
| 2024/11/14 | 2,850 | 2,864 | 2,793.5 | 2,799.5 | -50.5 | -1.8% | 371,900 |
| 2024/11/13 | 2,871.5 | 2,896 | 2,835 | 2,850 | -21.5 | -0.7% | 318,500 |
| 2024/11/12 | 2,951.5 | 2,965.5 | 2,868 | 2,871.5 | -43.5 | -1.5% | 290,300 |
| 2024/11/11 | 2,906.5 | 2,916.5 | 2,888.5 | 2,915 | +8.5 | +0.3% | 265,500 |
| 2024/11/08 | 2,950.5 | 2,957 | 2,899.5 | 2,906.5 | -16 | -0.5% | 387,100 |
| 2024/11/07 | 2,879 | 2,942 | 2,874 | 2,922.5 | +93.5 | +3.3% | 492,200 |
| 2024/11/06 | 2,828.5 | 2,892.5 | 2,806 | 2,829 | +15 | +0.5% | 444,800 |
| 2024/11/05 | 2,882 | 2,885.5 | 2,788 | 2,814 | -18 | -0.6% | 482,500 |
| 2024/11/01 | 2,792 | 2,933 | 2,792 | 2,832 | +75 | +2.7% | 737,100 |
| 2024/10/31 | 2,738 | 2,776 | 2,724.5 | 2,757 | +19 | +0.7% | 602,500 |
| 2024/10/30 | 2,777 | 2,786.5 | 2,722 | 2,738 | +5.5 | +0.2% | 946,400 |
| 2024/10/29 | 2,664.5 | 2,732.5 | 2,652.5 | 2,732.5 | +18 | +0.7% | 626,700 |
| 2024/10/28 | 2,697 | 2,723 | 2,684.5 | 2,714.5 | +30 | +1.1% | 355,400 |
| 2024/10/25 | 2,710 | 2,710 | 2,674 | 2,684.5 | -35.5 | -1.3% | 440,800 |
151～
200
件表示中 / 2610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 | 482,300円 | - | - | - | - | 6.27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 | 288,700円 | +17.3% | -3.5% | 1.73% | 30.05倍 | 9.24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 |
| ＡＬＳＯＫ | 114,300円 | +6.9% | +9.0% | 2.38% | 18.89倍 | 1.64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 |
| 博報堂ＤＹ | 118,700円 | +1.8% | +0.8% | 2.70% | 21.82倍 | 1.12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 | 159,300円 | +9.1% | +18.4% | 1.13% | 22.64倍 | 6.25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 |
市場注目の銘柄
チャート関連のコラム
