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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 3,505 | 3,505 | 3,394 | 3,427 | -85 | -2.4% | 441,500 |
| 2023/09/08 | 3,501 | 3,552 | 3,484 | 3,512 | -43 | -1.2% | 393,000 |
| 2023/09/07 | 3,595 | 3,599 | 3,545 | 3,555 | -103 | -2.8% | 385,200 |
| 2023/09/06 | 3,634 | 3,660 | 3,618 | 3,658 | +43 | +1.2% | 350,200 |
| 2023/09/05 | 3,612 | 3,643 | 3,601 | 3,615 | +18 | +0.5% | 383,700 |
| 2023/09/04 | 3,616 | 3,618 | 3,585 | 3,597 | -21 | -0.6% | 216,600 |
| 2023/09/01 | 3,635 | 3,658 | 3,615 | 3,618 | +42 | +1.2% | 289,800 |
| 2023/08/31 | 3,598 | 3,611 | 3,565 | 3,576 | ±0 | ±0% | 255,300 |
| 2023/08/30 | 3,587 | 3,613 | 3,546 | 3,576 | +11 | +0.3% | 281,300 |
| 2023/08/29 | 3,548 | 3,591 | 3,531 | 3,565 | +36 | +1% | 285,300 |
| 2023/08/28 | 3,560 | 3,565 | 3,527 | 3,529 | +39 | +1.1% | 276,800 |
| 2023/08/25 | 3,463 | 3,512 | 3,442 | 3,490 | -9 | -0.3% | 221,300 |
| 2023/08/24 | 3,493 | 3,535 | 3,481 | 3,499 | +7 | +0.2% | 268,400 |
| 2023/08/23 | 3,504 | 3,515 | 3,468 | 3,492 | -12 | -0.3% | 337,000 |
| 2023/08/22 | 3,500 | 3,512 | 3,480 | 3,504 | ±0 | ±0% | 625,600 |
| 2023/08/21 | 3,527 | 3,527 | 3,490 | 3,504 | -26 | -0.7% | 437,000 |
| 2023/08/18 | 3,559 | 3,559 | 3,488 | 3,530 | -29 | -0.8% | 454,700 |
| 2023/08/17 | 3,568 | 3,589 | 3,542 | 3,559 | -79 | -2.2% | 395,700 |
| 2023/08/16 | 3,698 | 3,719 | 3,621 | 3,638 | -53 | -1.4% | 426,900 |
| 2023/08/15 | 3,718 | 3,736 | 3,640 | 3,691 | +16 | +0.4% | 379,800 |
| 2023/08/14 | 3,728 | 3,769 | 3,653 | 3,675 | -67 | -1.8% | 406,500 |
| 2023/08/10 | 3,775 | 3,777 | 3,695 | 3,742 | -73 | -1.9% | 397,500 |
| 2023/08/09 | 3,774 | 3,858 | 3,719 | 3,815 | +44 | +1.2% | 630,500 |
| 2023/08/08 | 3,750 | 3,823 | 3,694 | 3,771 | +147 | +4.1% | 932,900 |
| 2023/08/07 | 3,506 | 3,633 | 3,493 | 3,624 | +121 | +3.5% | 585,000 |
| 2023/08/04 | 3,506 | 3,512 | 3,464 | 3,503 | +29 | +0.8% | 279,400 |
| 2023/08/03 | 3,466 | 3,499 | 3,445 | 3,474 | -27 | -0.8% | 456,400 |
| 2023/08/02 | 3,558 | 3,558 | 3,491 | 3,501 | -98 | -2.7% | 380,900 |
| 2023/08/01 | 3,637 | 3,659 | 3,588 | 3,599 | -74 | -2% | 417,400 |
| 2023/07/31 | 3,559 | 3,692 | 3,550 | 3,673 | +163 | +4.6% | 664,400 |
| 2023/07/28 | 3,437 | 3,533 | 3,421 | 3,510 | +3 | +0.1% | 437,500 |
| 2023/07/27 | 3,490 | 3,508 | 3,464 | 3,507 | +14 | +0.4% | 361,900 |
| 2023/07/26 | 3,469 | 3,520 | 3,457 | 3,493 | +24 | +0.7% | 355,500 |
| 2023/07/25 | 3,476 | 3,479 | 3,446 | 3,469 | +11 | +0.3% | 450,700 |
| 2023/07/24 | 3,423 | 3,475 | 3,413 | 3,458 | +53 | +1.6% | 416,300 |
| 2023/07/21 | 3,410 | 3,440 | 3,391 | 3,405 | -26 | -0.8% | 536,900 |
| 2023/07/20 | 3,398 | 3,459 | 3,393 | 3,431 | +20 | +0.6% | 561,100 |
| 2023/07/19 | 3,381 | 3,433 | 3,379 | 3,411 | +71 | +2.1% | 558,300 |
| 2023/07/18 | 3,299 | 3,368 | 3,299 | 3,340 | +63 | +1.9% | 643,500 |
| 2023/07/14 | 3,236 | 3,293 | 3,225 | 3,277 | +70 | +2.2% | 591,400 |
| 2023/07/13 | 3,132 | 3,224 | 3,123 | 3,207 | +103 | +3.3% | 420,000 |
| 2023/07/12 | 3,106 | 3,131 | 3,070 | 3,104 | +16 | +0.5% | 353,000 |
| 2023/07/11 | 3,089 | 3,117 | 3,071 | 3,088 | +37 | +1.2% | 267,300 |
| 2023/07/10 | 3,100 | 3,104 | 3,037 | 3,051 | -53 | -1.7% | 292,600 |
| 2023/07/07 | 3,090 | 3,137 | 3,048 | 3,104 | +9 | +0.3% | 298,700 |
| 2023/07/06 | 3,057 | 3,106 | 3,049 | 3,095 | -6 | -0.2% | 429,500 |
| 2023/07/05 | 3,044 | 3,102 | 3,024 | 3,101 | +31 | +1% | 306,600 |
| 2023/07/04 | 3,053 | 3,090 | 3,049 | 3,070 | -53 | -1.7% | 319,100 |
| 2023/07/03 | 3,151 | 3,164 | 3,112 | 3,123 | +20 | +0.6% | 190,500 |
| 2023/06/30 | 3,107 | 3,112 | 3,056 | 3,103 | -37 | -1.2% | 406,600 |
401～
450
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
