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 |
|---|---|---|---|---|---|---|---|
| 2017/03/21 | 975 | 1,005 | 972 | 995 | +23 | +2.4% | 137,700 |
| 2017/03/17 | 974 | 983 | 958 | 972 | +5 | +0.5% | 95,400 |
| 2017/03/16 | 925 | 975 | 925 | 967 | +41 | +4.4% | 180,200 |
| 2017/03/15 | 955 | 955 | 915 | 926 | -31 | -3.2% | 139,300 |
| 2017/03/14 | 935 | 965 | 928 | 957 | +19 | +2% | 157,600 |
| 2017/03/13 | 969 | 969 | 930 | 938 | -26 | -2.7% | 143,200 |
| 2017/03/10 | 980 | 985 | 961 | 964 | -13 | -1.3% | 96,000 |
| 2017/03/09 | 960 | 984 | 960 | 977 | +12 | +1.2% | 117,300 |
| 2017/03/08 | 979 | 979 | 956 | 965 | -6 | -0.6% | 116,500 |
| 2017/03/07 | 968 | 986 | 968 | 971 | +1 | +0.1% | 118,100 |
| 2017/03/06 | 1,003 | 1,004 | 966 | 970 | +9 | +0.9% | 208,300 |
| 2017/03/03 | 987 | 995 | 955 | 961 | -26 | -2.6% | 220,200 |
| 2017/03/02 | 994 | 1,001 | 972 | 987 | -14 | -1.4% | 204,700 |
| 2017/03/01 | 1,022 | 1,023 | 980 | 1,001 | -34 | -3.3% | 335,000 |
| 2017/02/28 | 1,059 | 1,060 | 1,024 | 1,035 | -11 | -1.1% | 210,000 |
| 2017/02/27 | 1,044 | 1,061 | 1,014 | 1,046 | +32 | +3.2% | 296,100 |
| 2017/02/24 | 1,030 | 1,053 | 1,000 | 1,014 | -24.5 | -2.4% | 222,200 |
| 2017/02/23 | 1,072.5 | 1,078.5 | 1,030.5 | 1,038.5 | -28 | -2.6% | 331,800 |
| 2017/02/22 | 1,043.5 | 1,080 | 1,037.5 | 1,066.5 | +19 | +1.8% | 389,600 |
| 2017/02/21 | 1,045 | 1,059 | 994.5 | 1,047.5 | +2.5 | +0.2% | 514,800 |
| 2017/02/20 | 1,058.5 | 1,094.5 | 1,021.5 | 1,045 | -1.5 | -0.1% | 553,800 |
| 2017/02/17 | 1,010 | 1,049 | 1,004 | 1,046.5 | +38 | +3.8% | 443,200 |
| 2017/02/16 | 972 | 1,013 | 972 | 1,008.5 | +36 | +3.7% | 341,800 |
| 2017/02/15 | 938.5 | 989.5 | 931.5 | 972.5 | +40 | +4.3% | 439,800 |
| 2017/02/14 | 954 | 954.5 | 921 | 932.5 | -12.5 | -1.3% | 549,000 |
| 2017/02/13 | 963.5 | 967 | 937 | 945 | -19.5 | -2% | 339,600 |
| 2017/02/10 | 965.5 | 990.5 | 947 | 964.5 | ±0 | ±0% | 431,200 |
| 2017/02/09 | 977.5 | 982.5 | 953 | 964.5 | -15 | -1.5% | 325,200 |
| 2017/02/08 | 975 | 993.5 | 962.5 | 979.5 | +3.5 | +0.4% | 252,800 |
| 2017/02/07 | 1,005 | 1,005 | 976 | 976 | -23.5 | -2.4% | 200,600 |
| 2017/02/06 | 1,000 | 1,014 | 985.5 | 999.5 | +15.5 | +1.6% | 257,400 |
| 2017/02/03 | 1,005 | 1,023 | 965.5 | 984 | -17.5 | -1.7% | 411,600 |
| 2017/02/02 | 1,049.5 | 1,049.5 | 983.5 | 1,001.5 | -30 | -2.9% | 334,200 |
| 2017/02/01 | 1,056 | 1,056 | 1,015 | 1,031.5 | -19 | -1.8% | 327,200 |
| 2017/01/31 | 1,038.5 | 1,070 | 1,038 | 1,050.5 | -12.5 | -1.2% | 297,200 |
| 2017/01/30 | 1,020.5 | 1,065 | 1,020.5 | 1,063 | +37.5 | +3.7% | 438,600 |
| 2017/01/27 | 1,023 | 1,039 | 1,005 | 1,025.5 | -2.5 | -0.2% | 258,400 |
| 2017/01/26 | 1,019.5 | 1,038 | 1,009 | 1,028 | +40 | +4% | 522,600 |
| 2017/01/25 | 1,000 | 1,024.5 | 976.5 | 988 | -4.5 | -0.5% | 494,200 |
| 2017/01/24 | 952 | 1,000 | 945.5 | 992.5 | +49 | +5.2% | 358,400 |
| 2017/01/23 | 927.5 | 954.5 | 916 | 943.5 | -5 | -0.5% | 240,600 |
| 2017/01/20 | 945.5 | 965 | 925.5 | 948.5 | -6.5 | -0.7% | 229,600 |
| 2017/01/19 | 969 | 985.5 | 947.5 | 955 | -28 | -2.8% | 277,800 |
| 2017/01/18 | 960.5 | 988 | 917 | 983 | +2.5 | +0.3% | 693,000 |
| 2017/01/17 | 1,000 | 1,007 | 957.5 | 980.5 | -48.5 | -4.7% | 702,600 |
| 2017/01/16 | 1,025 | 1,067.5 | 1,007.5 | 1,029 | +31.5 | +3.2% | 1,183,400 |
| 2017/01/13 | 1,000 | 1,009 | 966 | 997.5 | +33 | +3.4% | 1,975,800 |
| 2017/01/12 | 840 | 974 | 833 | 964.5 | +118.5 | +14% | 3,814,600 |
| 2017/01/11 | 827.5 | 883 | 827.5 | 846 | +27 | +3.3% | 653,200 |
| 2017/01/10 | 829.5 | 829.5 | 811 | 819 | +8 | +1% | 195,200 |
2051～
2100
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 | 252,800円 | +11.4% | +5.9% | 2.18% | 18.24倍 | 3.76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 | 326,500円 | -2.6% | -8.5% | 5.21% | 15.06倍 | 2.16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 | 647,000円 | +8.1% | -4.1% | 3.55% | 8.78倍 | 0.78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 | 44,000円 | +3.8% | +0.2% | 3.03% | 11.56倍 | 1.33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 | 128,600円 | -2.5% | -26.0% | 3.89% | 24.36倍 | 0.56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
