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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 2,755 | 2,769 | 2,676.5 | 2,769 | +0.5 | ±0% | 955,100 |
| 2024/08/09 | 2,828.5 | 2,829.5 | 2,690 | 2,768.5 | -10 | -0.4% | 993,600 |
| 2024/08/08 | 2,730.5 | 2,829 | 2,705 | 2,778.5 | +87 | +3.2% | 642,300 |
| 2024/08/07 | 2,656.5 | 2,787 | 2,600 | 2,691.5 | -1.5 | -0.1% | 554,500 |
| 2024/08/06 | 2,841 | 2,846 | 2,637.5 | 2,693 | +202 | +8.1% | 905,000 |
| 2024/08/05 | 2,534 | 2,623 | 2,453.5 | 2,491 | -185.5 | -6.9% | 837,200 |
| 2024/08/02 | 2,698.5 | 2,748 | 2,672.5 | 2,676.5 | -135 | -4.8% | 541,900 |
| 2024/08/01 | 2,863.5 | 2,872.5 | 2,786.5 | 2,811.5 | -71.5 | -2.5% | 473,200 |
| 2024/07/31 | 2,825.5 | 2,884.5 | 2,800 | 2,883 | +26.5 | +0.9% | 334,300 |
| 2024/07/30 | 2,855 | 2,859.5 | 2,818.5 | 2,856.5 | +10.5 | +0.4% | 492,500 |
| 2024/07/29 | 2,798.5 | 2,856.5 | 2,775 | 2,846 | +85 | +3.1% | 334,100 |
| 2024/07/26 | 2,744.5 | 2,787.5 | 2,744 | 2,761 | +43.5 | +1.6% | 384,000 |
| 2024/07/25 | 2,796 | 2,796 | 2,712.5 | 2,717.5 | -90 | -3.2% | 402,000 |
| 2024/07/24 | 2,843 | 2,861.5 | 2,795 | 2,807.5 | -38.5 | -1.4% | 415,600 |
| 2024/07/23 | 2,825.5 | 2,852 | 2,824.5 | 2,846 | +13.5 | +0.5% | 382,400 |
| 2024/07/22 | 2,880 | 2,887.5 | 2,827.5 | 2,832.5 | -11 | -0.4% | 381,100 |
| 2024/07/19 | 2,850 | 2,858.5 | 2,825.5 | 2,843.5 | +15.5 | +0.5% | 417,800 |
| 2024/07/18 | 2,789.5 | 2,863 | 2,784.5 | 2,828 | +3 | +0.1% | 497,600 |
| 2024/07/17 | 2,833.5 | 2,849.5 | 2,810.5 | 2,825 | +27 | +1% | 608,900 |
| 2024/07/16 | 2,852.5 | 2,864.5 | 2,795.5 | 2,798 | -15 | -0.5% | 614,200 |
| 2024/07/12 | 2,742.5 | 2,818 | 2,732.5 | 2,813 | +88.5 | +3.2% | 575,400 |
| 2024/07/11 | 2,739 | 2,739 | 2,701 | 2,724.5 | +55.5 | +2.1% | 330,200 |
| 2024/07/10 | 2,678.5 | 2,700 | 2,636 | 2,669 | -24.5 | -0.9% | 369,500 |
| 2024/07/09 | 2,699.5 | 2,721.5 | 2,672.5 | 2,693.5 | +22 | +0.8% | 367,200 |
| 2024/07/08 | 2,691.5 | 2,697.5 | 2,661.5 | 2,671.5 | -20 | -0.7% | 313,800 |
| 2024/07/05 | 2,718 | 2,722 | 2,673 | 2,691.5 | -21 | -0.8% | 351,100 |
| 2024/07/04 | 2,680 | 2,720 | 2,678.5 | 2,712.5 | +31.5 | +1.2% | 406,400 |
| 2024/07/03 | 2,640 | 2,699.5 | 2,627 | 2,681 | +53.5 | +2% | 373,300 |
| 2024/07/02 | 2,621 | 2,638.5 | 2,597 | 2,627.5 | -7.5 | -0.3% | 437,000 |
| 2024/07/01 | 2,663 | 2,668 | 2,610 | 2,635 | ±0 | ±0% | 323,900 |
| 2024/06/28 | 2,640 | 2,654.5 | 2,619.5 | 2,635 | +4 | +0.2% | 394,100 |
| 2024/06/27 | 2,580 | 2,636.5 | 2,578 | 2,631 | -15.5 | -0.6% | 394,500 |
| 2024/06/26 | 2,684.5 | 2,685.5 | 2,626 | 2,646.5 | -24.5 | -0.9% | 597,800 |
| 2024/06/25 | 2,650.5 | 2,673.5 | 2,608.5 | 2,671 | +39 | +1.5% | 618,700 |
| 2024/06/24 | 2,601 | 2,636.5 | 2,601 | 2,632 | +23 | +0.9% | 374,500 |
| 2024/06/21 | 2,596.5 | 2,634.5 | 2,591.5 | 2,609 | +27.5 | +1.1% | 1,059,100 |
| 2024/06/20 | 2,611.5 | 2,631 | 2,554 | 2,581.5 | -32 | -1.2% | 450,800 |
| 2024/06/19 | 2,553 | 2,615 | 2,544.5 | 2,613.5 | +60.5 | +2.4% | 488,300 |
| 2024/06/18 | 2,586 | 2,592.5 | 2,528.5 | 2,553 | -17 | -0.7% | 566,700 |
| 2024/06/17 | 2,600 | 2,601.5 | 2,552 | 2,570 | -24 | -0.9% | 467,400 |
| 2024/06/14 | 2,541 | 2,594.5 | 2,525.5 | 2,594 | +31.5 | +1.2% | 487,100 |
| 2024/06/13 | 2,594.5 | 2,607.5 | 2,561 | 2,562.5 | -17.5 | -0.7% | 427,400 |
| 2024/06/12 | 2,580 | 2,588.5 | 2,552.5 | 2,580 | -5 | -0.2% | 438,300 |
| 2024/06/11 | 2,606 | 2,607.5 | 2,547 | 2,585 | -35 | -1.3% | 475,500 |
| 2024/06/10 | 2,608 | 2,630 | 2,589.5 | 2,620 | -7 | -0.3% | 340,000 |
| 2024/06/07 | 2,600 | 2,628 | 2,598 | 2,627 | +9.5 | +0.4% | 331,400 |
| 2024/06/06 | 2,697 | 2,697 | 2,603.5 | 2,617.5 | -70 | -2.6% | 291,100 |
| 2024/06/05 | 2,685 | 2,710.5 | 2,671 | 2,687.5 | +17 | +0.6% | 361,400 |
| 2024/06/04 | 2,609.5 | 2,671.5 | 2,604.5 | 2,670.5 | +38 | +1.4% | 302,800 |
| 2024/06/03 | 2,651 | 2,653.5 | 2,626.5 | 2,632.5 | +20.5 | +0.8% | 326,200 |
201～
250
件表示中 / 2561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 | 410,300円 | +8.1% | +22.0% | 2.19% | 23.11倍 | 5.36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 | 113,600円 | +1.8% | +0.8% | 2.82% | 20.86倍 | 1.07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 | 125,100円 | +9.1% | - | 1.44% | 17.77倍 | 4.55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 | 166,500円 | +3.9% | +2.4% | 1.92% | 18.56倍 | 2.45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
