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 |
---|---|---|---|---|---|---|---|
2021/04/23 | 1,222 | 1,222 | 1,190 | 1,196 | -27 | -2.2% | 99,000 |
2021/04/22 | 1,263 | 1,263 | 1,218 | 1,223 | -20 | -1.6% | 72,900 |
2021/04/21 | 1,260 | 1,264 | 1,233 | 1,243 | -32 | -2.5% | 101,800 |
2021/04/20 | 1,285 | 1,285 | 1,261 | 1,275 | -16 | -1.2% | 44,100 |
2021/04/19 | 1,281 | 1,299 | 1,276 | 1,291 | -2 | -0.2% | 59,600 |
2021/04/16 | 1,314 | 1,314 | 1,290 | 1,293 | -26 | -2% | 59,100 |
2021/04/15 | 1,337 | 1,337 | 1,308 | 1,319 | -24 | -1.8% | 68,800 |
2021/04/14 | 1,346 | 1,373 | 1,322 | 1,343 | -7 | -0.5% | 144,800 |
2021/04/13 | 1,275 | 1,350 | 1,245 | 1,350 | +46 | +3.5% | 129,700 |
2021/04/12 | 1,337 | 1,347 | 1,297 | 1,304 | -46 | -3.4% | 134,500 |
2021/04/09 | 1,310 | 1,352 | 1,310 | 1,350 | +48 | +3.7% | 108,200 |
2021/04/08 | 1,281 | 1,307 | 1,266 | 1,302 | +12 | +0.9% | 86,100 |
2021/04/07 | 1,271 | 1,290 | 1,268 | 1,290 | +25 | +2% | 64,800 |
2021/04/06 | 1,280 | 1,289 | 1,255 | 1,265 | -9 | -0.7% | 59,500 |
2021/04/05 | 1,291 | 1,291 | 1,258 | 1,274 | -26 | -2% | 109,400 |
2021/04/02 | 1,301 | 1,327 | 1,283 | 1,300 | -9 | -0.7% | 213,300 |
2021/04/01 | 1,310 | 1,320 | 1,265 | 1,309 | ±0 | ±0% | 317,900 |
2021/03/31 | 1,294 | 1,321 | 1,293 | 1,309 | +3 | +0.2% | 58,800 |
2021/03/30 | 1,310 | 1,335 | 1,301 | 1,306 | +9 | +0.7% | 89,300 |
2021/03/29 | 1,286 | 1,314 | 1,283 | 1,297 | +14 | +1.1% | 109,700 |
2021/03/26 | 1,231 | 1,284 | 1,231 | 1,283 | +52 | +4.2% | 134,900 |
2021/03/25 | 1,216 | 1,233 | 1,209 | 1,231 | +31 | +2.6% | 52,000 |
2021/03/24 | 1,211 | 1,231 | 1,196 | 1,200 | -25 | -2% | 156,200 |
2021/03/23 | 1,216 | 1,234 | 1,216 | 1,225 | -4 | -0.3% | 62,200 |
2021/03/22 | 1,224 | 1,245 | 1,223 | 1,229 | +5 | +0.4% | 83,600 |
2021/03/19 | 1,218 | 1,239 | 1,218 | 1,224 | ±0 | ±0% | 90,800 |
2021/03/18 | 1,225 | 1,236 | 1,216 | 1,224 | +7 | +0.6% | 66,300 |
2021/03/17 | 1,206 | 1,220 | 1,204 | 1,217 | ±0 | ±0% | 55,200 |
2021/03/16 | 1,191 | 1,218 | 1,191 | 1,217 | +22 | +1.8% | 79,800 |
2021/03/15 | 1,170 | 1,205 | 1,168 | 1,195 | +25 | +2.1% | 107,000 |
2021/03/12 | 1,148 | 1,171 | 1,145 | 1,170 | +28 | +2.5% | 150,400 |
2021/03/11 | 1,143 | 1,150 | 1,134 | 1,142 | -7 | -0.6% | 45,100 |
2021/03/10 | 1,149 | 1,156 | 1,141 | 1,149 | -18 | -1.5% | 43,800 |
2021/03/09 | 1,151 | 1,167 | 1,141 | 1,167 | +22 | +1.9% | 62,200 |
2021/03/08 | 1,159 | 1,159 | 1,138 | 1,145 | +15 | +1.3% | 69,100 |
2021/03/05 | 1,150 | 1,162 | 1,110 | 1,130 | -37 | -3.2% | 83,500 |
2021/03/04 | 1,113 | 1,167 | 1,109 | 1,167 | +43 | +3.8% | 171,200 |
2021/03/03 | 1,125 | 1,131 | 1,115 | 1,124 | -2 | -0.2% | 53,800 |
2021/03/02 | 1,128 | 1,140 | 1,112 | 1,126 | +4 | +0.4% | 55,200 |
2021/03/01 | 1,116 | 1,129 | 1,108 | 1,122 | +6 | +0.5% | 47,900 |
2021/02/26 | 1,113 | 1,134 | 1,074 | 1,116 | -9 | -0.8% | 116,400 |
2021/02/25 | 1,116 | 1,138 | 1,100 | 1,125 | +37 | +3.4% | 195,900 |
2021/02/24 | 1,147 | 1,147 | 1,082 | 1,088 | -80 | -6.8% | 285,700 |
2021/02/22 | 1,143 | 1,168 | 1,141 | 1,168 | +30 | +2.6% | 269,200 |
2021/02/19 | 1,140 | 1,147 | 1,131 | 1,138 | -9 | -0.8% | 172,100 |
2021/02/18 | 1,155 | 1,159 | 1,138 | 1,147 | -9 | -0.8% | 167,300 |
2021/02/17 | 1,139 | 1,162 | 1,137 | 1,156 | +16 | +1.4% | 152,100 |
2021/02/16 | 1,141 | 1,147 | 1,129 | 1,140 | -12 | -1% | 99,500 |
2021/02/15 | 1,152 | 1,154 | 1,137 | 1,152 | ±0 | ±0% | 81,200 |
2021/02/12 | 1,150 | 1,157 | 1,135 | 1,152 | +4 | +0.3% | 143,800 |
1051~
1100
件表示中 / 3629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 | 255,500円 | +11.4% | +5.9% | 2.15% | 18.43倍 | 3.80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 |
ローランド | 322,000円 | -2.6% | -8.5% | 5.28% | 14.85倍 | 2.13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 |
三井松島 | 641,000円 | +8.1% | -4.1% | 3.59% | 8.70倍 | 0.77倍 |
|
23年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をM&Aで取り込み |
広済堂HD | 45,800円 | +3.8% | +0.2% | 2.91% | 12.03倍 | 1.38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 |
NISSHA | 126,800円 | -2.5% | -26.0% | 3.94% | 24.02倍 | 0.55倍 |
|
祖業の印刷から、タッチパネル製品、蒸着紙・加飾等の産業資材、医療機器の3本柱体制へ移行 |
市場注目の銘柄
チャート関連のコラム