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 |
|---|---|---|---|---|---|---|---|
| 2017/06/26 | 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 |
| 2017/05/10 | 4,325 | 4,360 | 4,305 | 4,350 | +25 | +0.6% | 120,900 |
| 2017/05/09 | 4,340 | 4,355 | 4,305 | 4,325 | -15 | -0.3% | 166,300 |
| 2017/05/08 | 4,325 | 4,370 | 4,295 | 4,340 | +55 | +1.3% | 204,300 |
| 2017/05/02 | 4,165 | 4,315 | 4,165 | 4,285 | +140 | +3.4% | 219,700 |
| 2017/05/01 | 4,295 | 4,305 | 4,110 | 4,145 | -215 | -4.9% | 363,200 |
| 2017/04/28 | 4,385 | 4,390 | 4,315 | 4,360 | -20 | -0.5% | 86,300 |
| 2017/04/27 | 4,270 | 4,380 | 4,240 | 4,380 | +105 | +2.5% | 127,100 |
| 2017/04/26 | 4,320 | 4,320 | 4,260 | 4,275 | -10 | -0.2% | 190,300 |
| 2017/04/25 | 4,235 | 4,300 | 4,235 | 4,285 | ±0 | ±0% | 106,000 |
| 2017/04/24 | 4,230 | 4,285 | 4,210 | 4,285 | +65 | +1.5% | 111,100 |
| 2017/04/21 | 4,215 | 4,220 | 4,155 | 4,220 | -10 | -0.2% | 108,800 |
| 2017/04/20 | 4,245 | 4,260 | 4,200 | 4,230 | -15 | -0.4% | 111,500 |
| 2017/04/19 | 4,235 | 4,260 | 4,215 | 4,245 | +30 | +0.7% | 138,400 |
| 2017/04/18 | 4,215 | 4,240 | 4,155 | 4,215 | +20 | +0.5% | 69,800 |
| 2017/04/17 | 4,070 | 4,195 | 4,070 | 4,195 | +75 | +1.8% | 77,700 |
| 2017/04/14 | 4,130 | 4,170 | 4,105 | 4,120 | -25 | -0.6% | 89,800 |
| 2017/04/13 | 4,110 | 4,145 | 4,090 | 4,145 | -25 | -0.6% | 97,900 |
1951～
2000
件表示中 / 2569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 | 416,100円 | +8.1% | +22.0% | 2.16% | 23.43倍 | 5.44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 | 101,900円 | +6.9% | +9.0% | 2.67% | 16.81倍 | 1.46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 | 115,600円 | +1.8% | +0.8% | 2.77% | 21.23倍 | 1.09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 | 136,700円 | +9.1% | - | 1.32% | 19.43倍 | 4.97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 | 165,200円 | +3.9% | +2.4% | 1.94% | 18.41倍 | 2.43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
