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 |
|---|---|---|---|---|---|---|---|
| 2017/04/12 | 4,140 | 4,170 | 4,100 | 4,170 | +10 | +0.2% | 136,800 |
| 2017/04/11 | 4,170 | 4,205 | 4,135 | 4,160 | -20 | -0.5% | 99,100 |
| 2017/04/10 | 4,175 | 4,220 | 4,145 | 4,180 | +15 | +0.4% | 168,200 |
| 2017/04/07 | 4,170 | 4,190 | 4,095 | 4,165 | -5 | -0.1% | 218,600 |
| 2017/04/06 | 4,220 | 4,220 | 4,150 | 4,170 | -110 | -2.6% | 179,800 |
| 2017/04/05 | 4,270 | 4,325 | 4,240 | 4,280 | +25 | +0.6% | 216,400 |
| 2017/04/04 | 4,300 | 4,330 | 4,230 | 4,255 | +15 | +0.4% | 227,100 |
| 2017/04/03 | 4,295 | 4,300 | 4,185 | 4,240 | -55 | -1.3% | 199,000 |
| 2017/03/31 | 4,340 | 4,365 | 4,295 | 4,295 | +5 | +0.1% | 216,800 |
| 2017/03/30 | 4,265 | 4,300 | 4,265 | 4,290 | +95 | +2.3% | 235,200 |
| 2017/03/29 | 4,225 | 4,225 | 4,170 | 4,195 | -15 | -0.4% | 127,200 |
| 2017/03/28 | 4,090 | 4,210 | 4,090 | 4,210 | +50 | +1.2% | 203,600 |
| 2017/03/27 | 4,185 | 4,210 | 4,150 | 4,160 | -35 | -0.8% | 98,400 |
| 2017/03/24 | 4,200 | 4,210 | 4,175 | 4,195 | -35 | -0.8% | 167,400 |
| 2017/03/23 | 4,185 | 4,240 | 4,165 | 4,230 | +45 | +1.1% | 116,800 |
| 2017/03/22 | 4,190 | 4,235 | 4,170 | 4,185 | -95 | -2.2% | 117,700 |
| 2017/03/21 | 4,200 | 4,285 | 4,200 | 4,280 | +80 | +1.9% | 108,700 |
| 2017/03/17 | 4,230 | 4,275 | 4,115 | 4,200 | -85 | -2% | 389,700 |
| 2017/03/16 | 4,200 | 4,305 | 4,200 | 4,285 | +70 | +1.7% | 309,800 |
| 2017/03/15 | 4,175 | 4,230 | 4,170 | 4,215 | +25 | +0.6% | 137,500 |
| 2017/03/14 | 4,140 | 4,200 | 4,095 | 4,190 | -20 | -0.5% | 193,800 |
| 2017/03/13 | 4,180 | 4,250 | 4,175 | 4,210 | +20 | +0.5% | 154,900 |
| 2017/03/10 | 4,220 | 4,240 | 4,170 | 4,190 | +70 | +1.7% | 225,600 |
| 2017/03/09 | 4,100 | 4,170 | 4,075 | 4,120 | +45 | +1.1% | 200,200 |
| 2017/03/08 | 4,025 | 4,085 | 4,020 | 4,075 | +50 | +1.2% | 173,400 |
| 2017/03/07 | 4,020 | 4,040 | 4,015 | 4,025 | +10 | +0.2% | 93,100 |
| 2017/03/06 | 3,995 | 4,040 | 3,970 | 4,015 | -15 | -0.4% | 180,300 |
| 2017/03/03 | 4,025 | 4,075 | 4,005 | 4,030 | +25 | +0.6% | 198,600 |
| 2017/03/02 | 3,995 | 4,020 | 3,965 | 4,005 | +105 | +2.7% | 333,600 |
| 2017/03/01 | 3,920 | 3,940 | 3,880 | 3,900 | -35 | -0.9% | 247,800 |
| 2017/02/28 | 3,990 | 4,000 | 3,935 | 3,935 | -105 | -2.6% | 161,300 |
| 2017/02/27 | 4,000 | 4,065 | 3,990 | 4,040 | +75 | +1.9% | 182,000 |
| 2017/02/24 | 3,945 | 3,985 | 3,905 | 3,965 | ±0 | ±0% | 129,500 |
| 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 |
2001～
2050
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
