トランザクションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,011 | 2,029 | 2,011 | 2,025 | -4 | -0.2% | 69,600 |
| 2025/02/14 | 2,064 | 2,069 | 2,025 | 2,029 | -22 | -1.1% | 86,000 |
| 2025/02/13 | 2,038 | 2,065 | 2,005 | 2,051 | +23 | +1.1% | 68,400 |
| 2025/02/12 | 2,046 | 2,078 | 2,019 | 2,028 | +7 | +0.3% | 102,400 |
| 2025/02/10 | 1,974 | 2,040 | 1,974 | 2,021 | +51 | +2.6% | 68,600 |
| 2025/02/07 | 1,967 | 2,000 | 1,961 | 1,970 | +28 | +1.4% | 85,200 |
| 2025/02/06 | 1,885 | 1,973 | 1,885 | 1,942 | +32 | +1.7% | 111,700 |
| 2025/02/05 | 1,896 | 1,910 | 1,864 | 1,910 | ±0 | ±0% | 99,200 |
| 2025/02/04 | 1,923 | 1,964 | 1,886 | 1,910 | +27 | +1.4% | 103,500 |
| 2025/02/03 | 1,905 | 1,905 | 1,870 | 1,883 | -52 | -2.7% | 73,200 |
| 2025/01/31 | 1,971 | 1,983 | 1,923 | 1,935 | -35 | -1.8% | 54,900 |
| 2025/01/30 | 1,894 | 1,985 | 1,893 | 1,970 | +99 | +5.3% | 142,800 |
| 2025/01/29 | 1,911 | 1,911 | 1,868 | 1,871 | -43 | -2.2% | 93,600 |
| 2025/01/28 | 1,890 | 1,932 | 1,867 | 1,914 | +29 | +1.5% | 73,600 |
| 2025/01/27 | 1,880 | 1,909 | 1,874 | 1,885 | -32 | -1.7% | 79,200 |
| 2025/01/24 | 1,906 | 1,930 | 1,900 | 1,917 | +12 | +0.6% | 50,500 |
| 2025/01/23 | 1,908 | 1,917 | 1,890 | 1,905 | -17 | -0.9% | 54,000 |
| 2025/01/22 | 1,929 | 1,938 | 1,907 | 1,922 | -7 | -0.4% | 52,400 |
| 2025/01/21 | 1,944 | 1,952 | 1,913 | 1,929 | -22 | -1.1% | 53,600 |
| 2025/01/20 | 1,968 | 1,990 | 1,938 | 1,951 | +9 | +0.5% | 55,900 |
| 2025/01/17 | 1,930 | 1,968 | 1,888 | 1,942 | -10 | -0.5% | 79,800 |
| 2025/01/16 | 1,979 | 2,064 | 1,952 | 1,952 | +6 | +0.3% | 83,700 |
| 2025/01/15 | 1,868 | 1,991 | 1,846 | 1,946 | -42 | -2.1% | 127,200 |
| 2025/01/14 | 2,012 | 2,022 | 1,978 | 1,988 | -22 | -1.1% | 112,400 |
| 2025/01/10 | 2,000 | 2,038 | 1,997 | 2,010 | -10 | -0.5% | 50,900 |
| 2025/01/09 | 2,050 | 2,050 | 2,010 | 2,020 | -10 | -0.5% | 55,100 |
| 2025/01/08 | 2,015 | 2,057 | 2,015 | 2,030 | -15 | -0.7% | 50,700 |
| 2025/01/07 | 2,074 | 2,074 | 2,040 | 2,045 | -25 | -1.2% | 65,600 |
| 2025/01/06 | 2,104 | 2,121 | 2,070 | 2,070 | -5 | -0.2% | 56,200 |
| 2024/12/30 | 2,116 | 2,121 | 2,060 | 2,075 | -31 | -1.5% | 41,000 |
| 2024/12/27 | 2,098 | 2,120 | 2,089 | 2,106 | +18 | +0.9% | 32,100 |
| 2024/12/26 | 2,053 | 2,095 | 2,053 | 2,088 | +8 | +0.4% | 49,700 |
| 2024/12/25 | 2,121 | 2,127 | 2,055 | 2,080 | -50 | -2.3% | 33,700 |
| 2024/12/24 | 2,131 | 2,135 | 2,109 | 2,130 | +18 | +0.9% | 31,300 |
| 2024/12/23 | 2,109 | 2,141 | 2,104 | 2,112 | -3 | -0.1% | 34,700 |
| 2024/12/20 | 2,158 | 2,158 | 2,098 | 2,115 | -36 | -1.7% | 95,200 |
| 2024/12/19 | 2,200 | 2,200 | 2,139 | 2,151 | -55 | -2.5% | 33,800 |
| 2024/12/18 | 2,245 | 2,274 | 2,204 | 2,206 | -39 | -1.7% | 33,600 |
| 2024/12/17 | 2,235 | 2,258 | 2,221 | 2,245 | +35 | +1.6% | 56,300 |
| 2024/12/16 | 2,273 | 2,273 | 2,207 | 2,210 | -40 | -1.8% | 23,500 |
| 2024/12/13 | 2,261 | 2,300 | 2,250 | 2,250 | -51 | -2.2% | 27,500 |
| 2024/12/12 | 2,259 | 2,323 | 2,259 | 2,301 | +62 | +2.8% | 36,100 |
| 2024/12/11 | 2,254 | 2,270 | 2,229 | 2,239 | -11 | -0.5% | 31,700 |
| 2024/12/10 | 2,264 | 2,270 | 2,239 | 2,250 | -15 | -0.7% | 30,500 |
| 2024/12/09 | 2,279 | 2,290 | 2,241 | 2,265 | +1 | ±0% | 50,000 |
| 2024/12/06 | 2,295 | 2,305 | 2,260 | 2,264 | -46 | -2% | 34,000 |
| 2024/12/05 | 2,257 | 2,322 | 2,257 | 2,310 | +56 | +2.5% | 21,300 |
| 2024/12/04 | 2,317 | 2,321 | 2,251 | 2,254 | -63 | -2.7% | 36,800 |
| 2024/12/03 | 2,248 | 2,350 | 2,248 | 2,317 | +75 | +3.3% | 60,500 |
| 2024/12/02 | 2,221 | 2,261 | 2,220 | 2,242 | +2 | +0.1% | 21,800 |
51～
100
件表示中 / 3561件
類似銘柄と比較する
現在ご覧いただいている「トランザクショ」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 |
|---|---|---|---|---|---|---|---|---|
| トランザクショ | 252,800円 | +11.4% | +5.9% | 2.18% | 18.62倍 | 3.83倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
| ＳＨＯＥＩ | 167,900円 | -5.2% | -16.6% | 3.51% | 14.19倍 | 3.08倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向５０％メド |
| ローランド | 321,000円 | +1.5% | +15.3% | 5.30% | 11.65倍 | 1.81倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
| 広済堂ＨＤ | 48,700円 | +12.0% | +45.9% | 2.62% | 13.12倍 | 1.44倍 |
|
祖業の印刷から東京博善など都内６火葬場・総合斎場保有・運営が稼ぎ頭。人材・コンサルも |
| フルヤ金属 | 256,300円 | +17.8% | +12.3% | 3.75% | 7.50倍 | 1.02倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
市場注目の銘柄
チャート関連のコラム
