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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 3,570 | 3,620 | 3,550 | 3,580 | -45 | -1.2% | 168,500 |
| 2016/12/08 | 3,710 | 3,715 | 3,610 | 3,625 | -55 | -1.5% | 160,300 |
| 2016/12/07 | 3,575 | 3,680 | 3,575 | 3,680 | +155 | +4.4% | 199,900 |
| 2016/12/06 | 3,605 | 3,605 | 3,510 | 3,525 | -45 | -1.3% | 161,500 |
| 2016/12/05 | 3,580 | 3,595 | 3,535 | 3,570 | -60 | -1.7% | 104,300 |
| 2016/12/02 | 3,595 | 3,675 | 3,595 | 3,630 | -10 | -0.3% | 185,900 |
| 2016/12/01 | 3,690 | 3,690 | 3,630 | 3,640 | +5 | +0.1% | 185,300 |
| 2016/11/30 | 3,630 | 3,680 | 3,625 | 3,635 | +30 | +0.8% | 152,700 |
| 2016/11/29 | 3,620 | 3,655 | 3,580 | 3,605 | -55 | -1.5% | 112,600 |
| 2016/11/28 | 3,575 | 3,670 | 3,570 | 3,660 | +40 | +1.1% | 122,000 |
| 2016/11/25 | 3,610 | 3,630 | 3,585 | 3,620 | +40 | +1.1% | 107,700 |
| 2016/11/24 | 3,640 | 3,640 | 3,570 | 3,580 | -130 | -3.5% | 216,300 |
| 2016/11/22 | 3,630 | 3,725 | 3,620 | 3,710 | +130 | +3.6% | 237,800 |
| 2016/11/21 | 3,570 | 3,600 | 3,545 | 3,580 | +50 | +1.4% | 91,900 |
| 2016/11/18 | 3,590 | 3,595 | 3,495 | 3,530 | -70 | -1.9% | 192,700 |
| 2016/11/17 | 3,555 | 3,600 | 3,545 | 3,600 | +50 | +1.4% | 189,000 |
| 2016/11/16 | 3,485 | 3,560 | 3,450 | 3,550 | +100 | +2.9% | 333,800 |
| 2016/11/15 | 3,570 | 3,590 | 3,420 | 3,450 | -230 | -6.3% | 375,700 |
| 2016/11/14 | 3,620 | 3,685 | 3,585 | 3,680 | +130 | +3.7% | 240,700 |
| 2016/11/11 | 3,680 | 3,680 | 3,535 | 3,550 | -120 | -3.3% | 141,700 |
| 2016/11/10 | 3,750 | 3,750 | 3,555 | 3,670 | +225 | +6.5% | 279,800 |
| 2016/11/09 | 3,595 | 3,600 | 3,410 | 3,445 | -120 | -3.4% | 205,600 |
| 2016/11/08 | 3,550 | 3,595 | 3,540 | 3,565 | -30 | -0.8% | 88,700 |
| 2016/11/07 | 3,620 | 3,630 | 3,535 | 3,595 | -60 | -1.6% | 204,500 |
| 2016/11/04 | 3,675 | 3,675 | 3,620 | 3,655 | -25 | -0.7% | 141,400 |
| 2016/11/02 | 3,705 | 3,725 | 3,655 | 3,680 | -95 | -2.5% | 140,800 |
| 2016/11/01 | 3,780 | 3,830 | 3,715 | 3,775 | +170 | +4.7% | 428,900 |
| 2016/10/31 | 3,615 | 3,630 | 3,585 | 3,605 | -15 | -0.4% | 92,500 |
| 2016/10/28 | 3,635 | 3,635 | 3,590 | 3,620 | +30 | +0.8% | 253,000 |
| 2016/10/27 | 3,610 | 3,690 | 3,585 | 3,590 | -25 | -0.7% | 237,500 |
| 2016/10/26 | 3,655 | 3,705 | 3,595 | 3,615 | -20 | -0.6% | 253,900 |
| 2016/10/25 | 3,615 | 3,645 | 3,570 | 3,635 | +40 | +1.1% | 131,600 |
| 2016/10/24 | 3,550 | 3,595 | 3,550 | 3,595 | +50 | +1.4% | 219,400 |
| 2016/10/21 | 3,610 | 3,610 | 3,530 | 3,545 | -80 | -2.2% | 202,100 |
| 2016/10/20 | 3,585 | 3,625 | 3,555 | 3,625 | -10 | -0.3% | 150,700 |
| 2016/10/19 | 3,610 | 3,655 | 3,610 | 3,635 | +20 | +0.6% | 139,000 |
| 2016/10/18 | 3,760 | 3,770 | 3,605 | 3,615 | -140 | -3.7% | 385,600 |
| 2016/10/17 | 3,760 | 3,765 | 3,710 | 3,755 | -5 | -0.1% | 165,300 |
| 2016/10/14 | 3,700 | 3,785 | 3,700 | 3,760 | +55 | +1.5% | 189,600 |
| 2016/10/13 | 3,655 | 3,705 | 3,635 | 3,705 | +70 | +1.9% | 94,900 |
| 2016/10/12 | 3,625 | 3,680 | 3,615 | 3,635 | -35 | -1% | 115,300 |
| 2016/10/11 | 3,690 | 3,725 | 3,640 | 3,670 | +35 | +1% | 128,100 |
| 2016/10/07 | 3,600 | 3,640 | 3,585 | 3,635 | +45 | +1.3% | 184,800 |
| 2016/10/06 | 3,700 | 3,700 | 3,550 | 3,590 | -115 | -3.1% | 363,500 |
| 2016/10/05 | 3,750 | 3,790 | 3,695 | 3,705 | -65 | -1.7% | 267,700 |
| 2016/10/04 | 3,840 | 3,840 | 3,750 | 3,770 | -95 | -2.5% | 234,800 |
| 2016/10/03 | 3,835 | 3,875 | 3,820 | 3,865 | +60 | +1.6% | 166,400 |
| 2016/09/30 | 3,800 | 3,850 | 3,790 | 3,805 | -45 | -1.2% | 214,900 |
| 2016/09/29 | 3,850 | 3,865 | 3,810 | 3,850 | +20 | +0.5% | 171,200 |
| 2016/09/28 | 3,800 | 3,850 | 3,755 | 3,830 | +45 | +1.2% | 295,000 |
2051～
2100
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
