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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,968.5 | 3,020 | 2,955.5 | 3,012 | +91.5 | +3.1% | 641,300 |
| 2024/03/15 | 2,893 | 2,956 | 2,835 | 2,920.5 | -31.5 | -1.1% | 1,259,100 |
| 2024/03/14 | 2,943 | 2,966.5 | 2,899.5 | 2,952 | +7 | +0.2% | 841,400 |
| 2024/03/13 | 3,005 | 3,015 | 2,927.5 | 2,945 | -91 | -3% | 482,600 |
| 2024/03/12 | 2,992.5 | 3,048 | 2,942 | 3,036 | +40 | +1.3% | 474,900 |
| 2024/03/11 | 3,014 | 3,089 | 2,950 | 2,996 | -49 | -1.6% | 478,800 |
| 2024/03/08 | 2,968 | 3,076 | 2,968 | 3,045 | +45 | +1.5% | 792,800 |
| 2024/03/07 | 3,016 | 3,016 | 2,988 | 3,000 | +16.5 | +0.6% | 645,200 |
| 2024/03/06 | 2,912 | 3,029 | 2,896 | 2,983.5 | +12.5 | +0.4% | 1,021,300 |
| 2024/03/05 | 2,932 | 2,988 | 2,912.5 | 2,971 | -11 | -0.4% | 614,700 |
| 2024/03/04 | 2,985 | 3,001 | 2,945 | 2,982 | -6 | -0.2% | 787,500 |
| 2024/03/01 | 3,006 | 3,012 | 2,975.5 | 2,988 | -8.5 | -0.3% | 749,700 |
| 2024/02/29 | 2,985.5 | 3,016 | 2,968 | 2,996.5 | -48.5 | -1.6% | 783,100 |
| 2024/02/28 | 3,075 | 3,103 | 3,041 | 3,045 | -70 | -2.2% | 783,100 |
| 2024/02/27 | 3,150 | 3,179 | 3,101 | 3,115 | -62 | -2% | 667,800 |
| 2024/02/26 | 3,208 | 3,217 | 3,169 | 3,177 | -27 | -0.8% | 754,900 |
| 2024/02/22 | 3,260 | 3,264 | 3,184 | 3,204 | -56 | -1.7% | 500,700 |
| 2024/02/21 | 3,284 | 3,317 | 3,254 | 3,260 | -30 | -0.9% | 513,400 |
| 2024/02/20 | 3,258 | 3,299 | 3,256 | 3,290 | +34 | +1% | 269,700 |
| 2024/02/19 | 3,155 | 3,296 | 3,132 | 3,256 | +92 | +2.9% | 508,400 |
| 2024/02/16 | 3,165 | 3,166 | 3,116 | 3,164 | +6 | +0.2% | 459,200 |
| 2024/02/15 | 3,243 | 3,250 | 3,128 | 3,158 | -69 | -2.1% | 391,700 |
| 2024/02/14 | 3,295 | 3,315 | 3,224 | 3,227 | -93 | -2.8% | 454,900 |
| 2024/02/13 | 3,308 | 3,331 | 3,260 | 3,320 | +23 | +0.7% | 772,300 |
| 2024/02/09 | 3,329 | 3,374 | 3,262 | 3,297 | -59 | -1.8% | 542,300 |
| 2024/02/08 | 3,365 | 3,419 | 3,312 | 3,356 | -9 | -0.3% | 447,200 |
| 2024/02/07 | 3,310 | 3,426 | 3,266 | 3,365 | -225 | -6.3% | 1,122,400 |
| 2024/02/06 | 3,500 | 3,628 | 3,435 | 3,590 | +33 | +0.9% | 763,600 |
| 2024/02/05 | 3,491 | 3,574 | 3,488 | 3,557 | +69 | +2% | 391,000 |
| 2024/02/02 | 3,482 | 3,510 | 3,448 | 3,488 | +20 | +0.6% | 315,300 |
| 2024/02/01 | 3,416 | 3,486 | 3,406 | 3,468 | +37 | +1.1% | 275,200 |
| 2024/01/31 | 3,430 | 3,445 | 3,394 | 3,431 | -13 | -0.4% | 283,500 |
| 2024/01/30 | 3,497 | 3,515 | 3,441 | 3,444 | -37 | -1.1% | 260,000 |
| 2024/01/29 | 3,495 | 3,505 | 3,462 | 3,481 | -24 | -0.7% | 244,700 |
| 2024/01/26 | 3,484 | 3,547 | 3,476 | 3,505 | -9 | -0.3% | 243,500 |
| 2024/01/25 | 3,490 | 3,516 | 3,456 | 3,514 | +30 | +0.9% | 287,500 |
| 2024/01/24 | 3,499 | 3,514 | 3,448 | 3,484 | -23 | -0.7% | 250,900 |
| 2024/01/23 | 3,535 | 3,581 | 3,483 | 3,507 | -11 | -0.3% | 272,800 |
| 2024/01/22 | 3,500 | 3,528 | 3,470 | 3,518 | +10 | +0.3% | 185,500 |
| 2024/01/19 | 3,517 | 3,550 | 3,501 | 3,508 | -1 | ±0% | 286,800 |
| 2024/01/18 | 3,554 | 3,576 | 3,509 | 3,509 | -84 | -2.3% | 277,500 |
| 2024/01/17 | 3,548 | 3,633 | 3,543 | 3,593 | +48 | +1.4% | 498,500 |
| 2024/01/16 | 3,550 | 3,568 | 3,493 | 3,545 | -49 | -1.4% | 369,500 |
| 2024/01/15 | 3,632 | 3,644 | 3,567 | 3,594 | -35 | -1% | 476,800 |
| 2024/01/12 | 3,661 | 3,681 | 3,604 | 3,629 | -35 | -1% | 699,400 |
| 2024/01/11 | 3,690 | 3,709 | 3,622 | 3,664 | +8 | +0.2% | 259,300 |
| 2024/01/10 | 3,600 | 3,680 | 3,591 | 3,656 | +36 | +1% | 486,800 |
| 2024/01/09 | 3,677 | 3,740 | 3,611 | 3,620 | -48 | -1.3% | 357,900 |
| 2024/01/05 | 3,708 | 3,711 | 3,660 | 3,668 | -11 | -0.3% | 137,400 |
| 2024/01/04 | 3,669 | 3,705 | 3,621 | 3,679 | -36 | -1% | 183,400 |
301～
350
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 | 397,500円 | +8.1% | +22.0% | 2.26% | 22.38倍 | 5.20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 | 101,200円 | +6.9% | +9.0% | 2.69% | 16.69倍 | 1.45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 | 113,200円 | +1.8% | +0.8% | 2.83% | 20.79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 | 124,300円 | +9.1% | - | 1.45% | 17.66倍 | 4.52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 | 164,000円 | +3.9% | +2.4% | 1.95% | 18.28倍 | 2.41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
