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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 3,940 | 3,980 | 3,930 | 3,965 | +80 | +2.1% | 164,000 |
| 2017/02/22 | 3,890 | 3,890 | 3,845 | 3,885 | +20 | +0.5% | 98,300 |
| 2017/02/21 | 3,850 | 3,865 | 3,820 | 3,865 | +10 | +0.3% | 89,200 |
| 2017/02/20 | 3,865 | 3,890 | 3,820 | 3,855 | -40 | -1% | 108,700 |
| 2017/02/17 | 3,900 | 3,930 | 3,870 | 3,895 | +30 | +0.8% | 113,500 |
| 2017/02/16 | 3,815 | 3,870 | 3,810 | 3,865 | +25 | +0.7% | 97,200 |
| 2017/02/15 | 3,910 | 3,930 | 3,820 | 3,840 | -45 | -1.2% | 192,900 |
| 2017/02/14 | 3,875 | 3,925 | 3,875 | 3,885 | -10 | -0.3% | 94,600 |
| 2017/02/13 | 3,885 | 3,915 | 3,870 | 3,895 | -25 | -0.6% | 143,200 |
| 2017/02/10 | 3,915 | 3,920 | 3,880 | 3,920 | +65 | +1.7% | 125,500 |
| 2017/02/09 | 3,875 | 3,915 | 3,855 | 3,855 | -75 | -1.9% | 164,200 |
| 2017/02/08 | 3,905 | 3,935 | 3,865 | 3,930 | ±0 | ±0% | 152,200 |
| 2017/02/07 | 4,025 | 4,045 | 3,910 | 3,930 | -95 | -2.4% | 187,700 |
| 2017/02/06 | 4,000 | 4,145 | 3,990 | 4,025 | +95 | +2.4% | 289,400 |
| 2017/02/03 | 3,930 | 3,985 | 3,885 | 3,930 | ±0 | ±0% | 157,200 |
| 2017/02/02 | 3,965 | 4,015 | 3,910 | 3,930 | -5 | -0.1% | 110,800 |
| 2017/02/01 | 3,890 | 3,935 | 3,870 | 3,935 | +40 | +1% | 86,700 |
| 2017/01/31 | 3,880 | 3,900 | 3,825 | 3,895 | +50 | +1.3% | 140,600 |
| 2017/01/30 | 3,820 | 3,855 | 3,805 | 3,845 | ±0 | ±0% | 150,800 |
| 2017/01/27 | 3,915 | 3,915 | 3,835 | 3,845 | -35 | -0.9% | 134,700 |
| 2017/01/26 | 3,950 | 3,975 | 3,870 | 3,880 | -35 | -0.9% | 137,800 |
| 2017/01/25 | 3,900 | 3,925 | 3,860 | 3,915 | +105 | +2.8% | 211,400 |
| 2017/01/24 | 3,720 | 3,820 | 3,705 | 3,810 | +70 | +1.9% | 147,800 |
| 2017/01/23 | 3,770 | 3,910 | 3,740 | 3,740 | -5 | -0.1% | 192,400 |
| 2017/01/20 | 3,740 | 3,820 | 3,715 | 3,745 | +75 | +2% | 159,800 |
| 2017/01/19 | 3,745 | 3,750 | 3,650 | 3,670 | -45 | -1.2% | 170,100 |
| 2017/01/18 | 3,780 | 3,805 | 3,700 | 3,715 | -70 | -1.8% | 135,300 |
| 2017/01/17 | 3,820 | 3,870 | 3,785 | 3,785 | -5 | -0.1% | 221,700 |
| 2017/01/16 | 3,745 | 3,805 | 3,745 | 3,790 | -10 | -0.3% | 80,800 |
| 2017/01/13 | 3,700 | 3,805 | 3,690 | 3,800 | +45 | +1.2% | 120,900 |
| 2017/01/12 | 3,740 | 3,780 | 3,710 | 3,755 | +15 | +0.4% | 126,500 |
| 2017/01/11 | 3,785 | 3,800 | 3,735 | 3,740 | -40 | -1.1% | 96,500 |
| 2017/01/10 | 3,800 | 3,835 | 3,750 | 3,780 | -20 | -0.5% | 201,600 |
| 2017/01/06 | 3,720 | 3,805 | 3,720 | 3,800 | +85 | +2.3% | 140,400 |
| 2017/01/05 | 3,670 | 3,735 | 3,645 | 3,715 | -5 | -0.1% | 218,700 |
| 2017/01/04 | 3,680 | 3,745 | 3,655 | 3,720 | -30 | -0.8% | 233,900 |
| 2016/12/30 | 3,690 | 3,755 | 3,680 | 3,750 | +35 | +0.9% | 57,500 |
| 2016/12/29 | 3,710 | 3,725 | 3,675 | 3,715 | ±0 | ±0% | 88,800 |
| 2016/12/28 | 3,690 | 3,740 | 3,680 | 3,715 | -55 | -1.5% | 74,700 |
| 2016/12/27 | 3,735 | 3,800 | 3,705 | 3,770 | ±0 | ±0% | 118,000 |
| 2016/12/26 | 3,750 | 3,805 | 3,730 | 3,770 | +40 | +1.1% | 100,300 |
| 2016/12/22 | 3,730 | 3,750 | 3,695 | 3,730 | +50 | +1.4% | 151,000 |
| 2016/12/21 | 3,700 | 3,735 | 3,675 | 3,680 | -20 | -0.5% | 139,700 |
| 2016/12/20 | 3,625 | 3,700 | 3,600 | 3,700 | +65 | +1.8% | 126,500 |
| 2016/12/19 | 3,555 | 3,645 | 3,555 | 3,635 | +80 | +2.3% | 121,300 |
| 2016/12/16 | 3,650 | 3,660 | 3,520 | 3,555 | -90 | -2.5% | 297,500 |
| 2016/12/15 | 3,600 | 3,650 | 3,595 | 3,645 | -15 | -0.4% | 121,300 |
| 2016/12/14 | 3,590 | 3,665 | 3,580 | 3,660 | +70 | +1.9% | 137,200 |
| 2016/12/13 | 3,550 | 3,590 | 3,515 | 3,590 | +10 | +0.3% | 140,300 |
| 2016/12/12 | 3,560 | 3,610 | 3,540 | 3,580 | ±0 | ±0% | 147,700 |
2001～
2050
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
