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 |
|---|---|---|---|---|---|---|---|
| 2017/01/19 | 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 |
| 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 |
2101～
2150
件表示中 / 2611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 | 482,400円 | - | - | - | - | 6.28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 | 114,000円 | +6.9% | +9.0% | 2.39% | 18.84倍 | 1.63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 |
| カカクコム | 285,400円 | +17.3% | -3.5% | 1.75% | 29.71倍 | 9.14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 |
| ラウンドワン | 158,300円 | +9.1% | +18.4% | 1.14% | 22.50倍 | 6.21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 |
| 博報堂ＤＹ | 118,300円 | +1.8% | +0.8% | 2.70% | 21.75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 |
市場注目の銘柄
チャート関連のコラム
