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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 2,904 | 2,990 | 2,832 | 2,863 | -17 | -0.6% | 299,000 |
| 2016/02/16 | 2,863 | 2,918 | 2,818 | 2,880 | +82 | +2.9% | 468,500 |
| 2016/02/15 | 2,800 | 2,821 | 2,688 | 2,798 | +198 | +7.6% | 460,500 |
| 2016/02/12 | 2,649 | 2,713 | 2,590 | 2,600 | -226 | -8% | 671,900 |
| 2016/02/10 | 2,921 | 2,949 | 2,759 | 2,826 | -73 | -2.5% | 414,100 |
| 2016/02/09 | 2,998 | 3,010 | 2,879 | 2,899 | -251 | -8% | 540,400 |
| 2016/02/08 | 3,085 | 3,190 | 2,940 | 3,150 | -40 | -1.3% | 444,600 |
| 2016/02/05 | 3,200 | 3,295 | 3,135 | 3,190 | +50 | +1.6% | 672,900 |
| 2016/02/04 | 3,200 | 3,225 | 3,100 | 3,140 | -45 | -1.4% | 264,600 |
| 2016/02/03 | 3,195 | 3,205 | 3,130 | 3,185 | -75 | -2.3% | 497,400 |
| 2016/02/02 | 3,320 | 3,350 | 3,250 | 3,260 | -115 | -3.4% | 408,800 |
| 2016/02/01 | 3,300 | 3,395 | 3,280 | 3,375 | +75 | +2.3% | 953,300 |
| 2016/01/29 | 3,300 | 3,325 | 3,210 | 3,300 | +30 | +0.9% | 283,500 |
| 2016/01/28 | 3,345 | 3,365 | 3,245 | 3,270 | -125 | -3.7% | 585,600 |
| 2016/01/27 | 3,345 | 3,445 | 3,340 | 3,395 | +120 | +3.7% | 735,700 |
| 2016/01/26 | 3,250 | 3,340 | 3,215 | 3,275 | +5 | +0.2% | 220,700 |
| 2016/01/25 | 3,255 | 3,285 | 3,225 | 3,270 | +70 | +2.2% | 489,700 |
| 2016/01/22 | 3,100 | 3,200 | 3,070 | 3,200 | +180 | +6% | 243,700 |
| 2016/01/21 | 3,095 | 3,210 | 3,015 | 3,020 | -135 | -4.3% | 260,200 |
| 2016/01/20 | 3,245 | 3,285 | 3,145 | 3,155 | -125 | -3.8% | 166,400 |
| 2016/01/19 | 3,225 | 3,290 | 3,210 | 3,280 | +45 | +1.4% | 125,300 |
| 2016/01/18 | 3,290 | 3,290 | 3,205 | 3,235 | +15 | +0.5% | 169,700 |
| 2016/01/15 | 3,365 | 3,370 | 3,175 | 3,220 | +60 | +1.9% | 281,300 |
| 2016/01/14 | 3,235 | 3,240 | 3,080 | 3,160 | -210 | -6.2% | 314,300 |
| 2016/01/13 | 3,300 | 3,385 | 3,285 | 3,370 | +130 | +4% | 96,500 |
| 2016/01/12 | 3,310 | 3,400 | 3,235 | 3,240 | -120 | -3.6% | 217,100 |
| 2016/01/08 | 3,370 | 3,415 | 3,310 | 3,360 | -40 | -1.2% | 143,600 |
| 2016/01/07 | 3,450 | 3,475 | 3,390 | 3,400 | -85 | -2.4% | 252,500 |
| 2016/01/06 | 3,495 | 3,520 | 3,445 | 3,485 | +15 | +0.4% | 136,500 |
| 2016/01/05 | 3,460 | 3,515 | 3,440 | 3,470 | +20 | +0.6% | 119,800 |
| 2016/01/04 | 3,510 | 3,575 | 3,425 | 3,450 | -105 | -3% | 163,700 |
| 2015/12/30 | 3,530 | 3,590 | 3,480 | 3,555 | +85 | +2.4% | 118,900 |
| 2015/12/29 | 3,420 | 3,500 | 3,385 | 3,470 | +55 | +1.6% | 105,500 |
| 2015/12/28 | 3,390 | 3,435 | 3,355 | 3,415 | -60 | -1.7% | 110,200 |
| 2015/12/25 | 3,510 | 3,545 | 3,455 | 3,475 | ±0 | ±0% | 113,500 |
| 2015/12/24 | 3,600 | 3,600 | 3,460 | 3,475 | -90 | -2.5% | 132,800 |
| 2015/12/22 | 3,620 | 3,675 | 3,545 | 3,565 | -40 | -1.1% | 126,900 |
| 2015/12/21 | 3,640 | 3,690 | 3,560 | 3,605 | -30 | -0.8% | 200,100 |
| 2015/12/18 | 3,595 | 3,695 | 3,580 | 3,635 | +30 | +0.8% | 435,600 |
| 2015/12/17 | 3,590 | 3,620 | 3,550 | 3,605 | +155 | +4.5% | 289,100 |
| 2015/12/16 | 3,395 | 3,485 | 3,395 | 3,450 | +105 | +3.1% | 249,100 |
| 2015/12/15 | 3,350 | 3,460 | 3,335 | 3,345 | -15 | -0.4% | 193,800 |
| 2015/12/14 | 3,300 | 3,410 | 3,290 | 3,360 | -40 | -1.2% | 229,800 |
| 2015/12/11 | 3,400 | 3,460 | 3,370 | 3,400 | +10 | +0.3% | 252,300 |
| 2015/12/10 | 3,440 | 3,460 | 3,375 | 3,390 | -90 | -2.6% | 147,300 |
| 2015/12/09 | 3,540 | 3,575 | 3,480 | 3,480 | -130 | -3.6% | 216,700 |
| 2015/12/08 | 3,605 | 3,630 | 3,580 | 3,610 | -30 | -0.8% | 205,700 |
| 2015/12/07 | 3,590 | 3,670 | 3,585 | 3,640 | +120 | +3.4% | 193,200 |
| 2015/12/04 | 3,570 | 3,635 | 3,520 | 3,520 | -140 | -3.8% | 250,300 |
| 2015/12/03 | 3,660 | 3,710 | 3,625 | 3,660 | -5 | -0.1% | 228,000 |
2251～
2300
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
