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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 3,474 | 3,504 | 3,462 | 3,488 | +26 | +0.8% | 227,700 |
| 2023/11/22 | 3,432 | 3,484 | 3,420 | 3,462 | +10 | +0.3% | 202,500 |
| 2023/11/21 | 3,427 | 3,468 | 3,394 | 3,452 | +25 | +0.7% | 288,200 |
| 2023/11/20 | 3,420 | 3,487 | 3,395 | 3,427 | -35 | -1% | 364,100 |
| 2023/11/17 | 3,441 | 3,472 | 3,427 | 3,462 | -28 | -0.8% | 395,300 |
| 2023/11/16 | 3,434 | 3,501 | 3,372 | 3,490 | +87 | +2.6% | 538,100 |
| 2023/11/15 | 3,410 | 3,428 | 3,360 | 3,403 | +121 | +3.7% | 357,100 |
| 2023/11/14 | 3,300 | 3,316 | 3,256 | 3,282 | +34 | +1% | 321,100 |
| 2023/11/13 | 3,328 | 3,328 | 3,238 | 3,248 | -57 | -1.7% | 198,600 |
| 2023/11/10 | 3,265 | 3,325 | 3,251 | 3,305 | +28 | +0.9% | 260,500 |
| 2023/11/09 | 3,234 | 3,283 | 3,193 | 3,277 | +33 | +1% | 474,900 |
| 2023/11/08 | 3,287 | 3,290 | 3,237 | 3,244 | -22 | -0.7% | 412,100 |
| 2023/11/07 | 3,296 | 3,296 | 3,224 | 3,266 | -21 | -0.6% | 385,800 |
| 2023/11/06 | 3,201 | 3,308 | 3,152 | 3,287 | +47 | +1.5% | 741,800 |
| 2023/11/02 | 3,227 | 3,242 | 3,160 | 3,240 | +19 | +0.6% | 483,300 |
| 2023/11/01 | 3,320 | 3,320 | 3,126 | 3,221 | +281 | +9.6% | 1,233,600 |
| 2023/10/31 | 2,903 | 2,981 | 2,860.5 | 2,940 | +87 | +3% | 903,900 |
| 2023/10/30 | 2,825 | 2,876.5 | 2,786 | 2,853 | -36 | -1.2% | 426,800 |
| 2023/10/27 | 2,859.5 | 2,904.5 | 2,840 | 2,889 | +30 | +1% | 418,400 |
| 2023/10/26 | 2,843 | 2,898 | 2,843 | 2,859 | -47 | -1.6% | 406,500 |
| 2023/10/25 | 2,927 | 2,934.5 | 2,884 | 2,906 | -32 | -1.1% | 305,700 |
| 2023/10/24 | 2,883.5 | 2,952.5 | 2,840 | 2,938 | +102.5 | +3.6% | 395,400 |
| 2023/10/23 | 2,753 | 2,901.5 | 2,751.5 | 2,835.5 | -117.5 | -4% | 687,000 |
| 2023/10/20 | 2,924.5 | 2,975 | 2,917 | 2,953 | -42.5 | -1.4% | 200,500 |
| 2023/10/19 | 2,986.5 | 3,018 | 2,970 | 2,995.5 | -32.5 | -1.1% | 224,300 |
| 2023/10/18 | 3,064 | 3,075 | 3,003 | 3,028 | -48 | -1.6% | 318,200 |
| 2023/10/17 | 3,046 | 3,088 | 3,044 | 3,076 | +80.5 | +2.7% | 312,400 |
| 2023/10/16 | 3,066 | 3,079 | 2,985 | 2,995.5 | -116.5 | -3.7% | 261,000 |
| 2023/10/13 | 3,150 | 3,151 | 3,107 | 3,112 | -57 | -1.8% | 228,000 |
| 2023/10/12 | 3,128 | 3,169 | 3,110 | 3,169 | +17 | +0.5% | 368,400 |
| 2023/10/11 | 3,213 | 3,223 | 3,119 | 3,152 | -85 | -2.6% | 262,100 |
| 2023/10/10 | 3,154 | 3,239 | 3,149 | 3,237 | +35 | +1.1% | 287,300 |
| 2023/10/06 | 3,202 | 3,228 | 3,195 | 3,202 | -11 | -0.3% | 268,900 |
| 2023/10/05 | 3,166 | 3,213 | 3,130 | 3,213 | +53 | +1.7% | 307,500 |
| 2023/10/04 | 3,150 | 3,197 | 3,140 | 3,160 | -45 | -1.4% | 337,300 |
| 2023/10/03 | 3,214 | 3,250 | 3,190 | 3,205 | +29 | +0.9% | 342,600 |
| 2023/10/02 | 3,271 | 3,278 | 3,176 | 3,176 | -77 | -2.4% | 291,700 |
| 2023/09/29 | 3,262 | 3,267 | 3,225 | 3,253 | -20 | -0.6% | 331,500 |
| 2023/09/28 | 3,296 | 3,296 | 3,216 | 3,273 | -13 | -0.4% | 367,000 |
| 2023/09/27 | 3,279 | 3,291 | 3,235 | 3,286 | -5 | -0.2% | 474,100 |
| 2023/09/26 | 3,363 | 3,365 | 3,288 | 3,291 | -32 | -1% | 430,000 |
| 2023/09/25 | 3,281 | 3,339 | 3,265 | 3,323 | +73 | +2.2% | 278,400 |
| 2023/09/22 | 3,209 | 3,273 | 3,192 | 3,250 | +15 | +0.5% | 314,300 |
| 2023/09/21 | 3,225 | 3,259 | 3,206 | 3,235 | -8 | -0.2% | 309,300 |
| 2023/09/20 | 3,213 | 3,275 | 3,201 | 3,243 | +9 | +0.3% | 409,600 |
| 2023/09/19 | 3,297 | 3,340 | 3,204 | 3,234 | -133 | -4% | 594,600 |
| 2023/09/15 | 3,425 | 3,430 | 3,330 | 3,367 | -69 | -2% | 366,300 |
| 2023/09/14 | 3,404 | 3,454 | 3,388 | 3,436 | +34 | +1% | 290,500 |
| 2023/09/13 | 3,406 | 3,430 | 3,383 | 3,402 | +7 | +0.2% | 378,600 |
| 2023/09/12 | 3,429 | 3,447 | 3,375 | 3,395 | -32 | -0.9% | 354,600 |
351～
400
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
