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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,240 | 2,248 | 2,219 | 2,229 | -18 | -0.8% | 47,700 |
| 2024/10/04 | 2,216 | 2,270 | 2,216 | 2,247 | +16 | +0.7% | 26,400 |
| 2024/10/03 | 2,250 | 2,260 | 2,196 | 2,231 | +55 | +2.5% | 53,600 |
| 2024/10/02 | 2,253 | 2,253 | 2,158 | 2,176 | -87 | -3.8% | 76,300 |
| 2024/10/01 | 2,280 | 2,343 | 2,247 | 2,263 | -67 | -2.9% | 54,500 |
| 2024/09/30 | 2,294 | 2,351 | 2,287 | 2,330 | +36 | +1.6% | 98,400 |
| 2024/09/27 | 2,322 | 2,355 | 2,287 | 2,294 | -15 | -0.6% | 45,900 |
| 2024/09/26 | 2,279 | 2,317 | 2,249 | 2,309 | +51 | +2.3% | 65,500 |
| 2024/09/25 | 2,208 | 2,282 | 2,208 | 2,258 | +65 | +3% | 61,400 |
| 2024/09/24 | 2,200 | 2,226 | 2,172 | 2,193 | -13 | -0.6% | 68,300 |
| 2024/09/20 | 2,225 | 2,226 | 2,163 | 2,206 | -42 | -1.9% | 129,300 |
| 2024/09/19 | 2,212 | 2,254 | 2,188 | 2,248 | +41 | +1.9% | 48,300 |
| 2024/09/18 | 2,173 | 2,207 | 2,173 | 2,207 | +7 | +0.3% | 52,400 |
| 2024/09/17 | 2,180 | 2,229 | 2,160 | 2,200 | +91 | +4.3% | 138,800 |
| 2024/09/13 | 2,080 | 2,118 | 2,074 | 2,109 | +24 | +1.2% | 62,600 |
| 2024/09/12 | 2,014 | 2,085 | 2,014 | 2,085 | +75 | +3.7% | 63,500 |
| 2024/09/11 | 2,050 | 2,067 | 1,999 | 2,010 | -25 | -1.2% | 94,100 |
| 2024/09/10 | 2,035 | 2,040 | 2,000 | 2,035 | +2 | +0.1% | 54,000 |
| 2024/09/09 | 1,945 | 2,040 | 1,945 | 2,033 | +83 | +4.3% | 146,600 |
| 2024/09/06 | 1,970 | 1,975 | 1,929 | 1,950 | -7 | -0.4% | 41,200 |
| 2024/09/05 | 1,931 | 1,979 | 1,931 | 1,957 | +8 | +0.4% | 46,400 |
| 2024/09/04 | 1,924 | 1,956 | 1,924 | 1,949 | +15 | +0.8% | 54,800 |
| 2024/09/03 | 1,900 | 1,934 | 1,896 | 1,934 | +34 | +1.8% | 58,300 |
| 2024/09/02 | 1,937 | 1,937 | 1,884 | 1,900 | -85 | -4.3% | 83,500 |
| 2024/08/30 | 1,892 | 2,025 | 1,892 | 1,985 | +133 | +7.2% | 279,900 |
| 2024/08/29 | 1,896 | 1,904 | 1,844 | 1,852 | -51 | -2.7% | 137,200 |
| 2024/08/28 | 1,910 | 1,930 | 1,887 | 1,903 | -36 | -1.9% | 261,700 |
| 2024/08/27 | 1,909 | 1,949 | 1,905 | 1,939 | +13 | +0.7% | 130,800 |
| 2024/08/26 | 1,851 | 1,950 | 1,851 | 1,926 | +86 | +4.7% | 327,900 |
| 2024/08/23 | 1,875 | 1,875 | 1,803 | 1,840 | -40 | -2.1% | 181,800 |
| 2024/08/22 | 1,854 | 1,899 | 1,845 | 1,880 | -14 | -0.7% | 152,700 |
| 2024/08/21 | 1,888 | 1,905 | 1,878 | 1,894 | +43 | +2.3% | 73,800 |
| 2024/08/20 | 1,818 | 1,858 | 1,810 | 1,851 | +5 | +0.3% | 100,600 |
| 2024/08/19 | 1,858 | 1,898 | 1,845 | 1,846 | +7 | +0.4% | 141,100 |
| 2024/08/16 | 1,815 | 1,851 | 1,805 | 1,839 | +19 | +1% | 101,000 |
| 2024/08/15 | 1,824 | 1,824 | 1,778 | 1,820 | -5 | -0.3% | 90,800 |
| 2024/08/14 | 1,920 | 1,925 | 1,807 | 1,825 | -84 | -4.4% | 197,400 |
| 2024/08/13 | 1,898 | 1,916 | 1,872 | 1,909 | +18 | +1% | 103,300 |
| 2024/08/09 | 1,855 | 1,896 | 1,841 | 1,891 | +29 | +1.6% | 87,700 |
| 2024/08/08 | 1,823 | 1,909 | 1,820 | 1,862 | +22 | +1.2% | 118,300 |
| 2024/08/07 | 1,851 | 1,901 | 1,811 | 1,840 | -51 | -2.7% | 181,700 |
| 2024/08/06 | 1,900 | 1,918 | 1,839 | 1,891 | +52 | +2.8% | 298,300 |
| 2024/08/05 | 1,752 | 1,909 | 1,750 | 1,839 | +53 | +3% | 457,700 |
| 2024/08/02 | 1,816 | 1,838 | 1,786 | 1,786 | -79 | -4.2% | 230,000 |
| 2024/08/01 | 1,792 | 1,867 | 1,776 | 1,865 | +65 | +3.6% | 226,300 |
| 2024/07/31 | 1,759 | 1,800 | 1,713 | 1,800 | +32 | +1.8% | 92,500 |
| 2024/07/30 | 1,764 | 1,785 | 1,763 | 1,768 | -5 | -0.3% | 57,800 |
| 2024/07/29 | 1,794 | 1,794 | 1,750 | 1,773 | +19 | +1.1% | 115,000 |
| 2024/07/26 | 1,745 | 1,767 | 1,721 | 1,754 | +11 | +0.6% | 95,300 |
| 2024/07/25 | 1,730 | 1,776 | 1,712 | 1,743 | +14 | +0.8% | 150,300 |
201～
250
件表示中 / 3624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 | 258,100円 | +11.4% | +5.9% | 2.13% | 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 |
| ローランド | 319,000円 | -2.6% | -8.5% | 5.33% | 14.71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 |
| 三井松島 | 595,000円 | +8.1% | -4.1% | 3.87% | 11.46倍 | 1.02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 |
| ＮＩＳＳＨＡ | 135,000円 | -2.5% | -8.3% | 3.70% | 15.98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 |
| 広済堂ＨＤ | 46,000円 | +3.8% | +0.2% | 2.90% | 12.08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 |
市場注目の銘柄
チャート関連のコラム
