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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,885 | 1,889 | 1,861 | 1,879 | -11 | -0.6% | 36,100 |
| 2024/05/13 | 1,848 | 1,893 | 1,840 | 1,890 | +42 | +2.3% | 44,100 |
| 2024/05/10 | 1,860 | 1,867 | 1,836 | 1,848 | -1 | -0.1% | 47,000 |
| 2024/05/09 | 1,827 | 1,861 | 1,827 | 1,849 | +22 | +1.2% | 38,100 |
| 2024/05/08 | 1,803 | 1,839 | 1,803 | 1,827 | +6 | +0.3% | 51,500 |
| 2024/05/07 | 1,800 | 1,841 | 1,794 | 1,821 | +26 | +1.4% | 52,500 |
| 2024/05/02 | 1,817 | 1,825 | 1,794 | 1,795 | -11 | -0.6% | 48,200 |
| 2024/05/01 | 1,806 | 1,847 | 1,806 | 1,806 | +16 | +0.9% | 76,500 |
| 2024/04/30 | 1,813 | 1,826 | 1,772 | 1,790 | -14 | -0.8% | 83,000 |
| 2024/04/26 | 1,840 | 1,840 | 1,786 | 1,804 | -39 | -2.1% | 154,000 |
| 2024/04/25 | 1,942 | 1,942 | 1,843 | 1,843 | -92 | -4.8% | 124,300 |
| 2024/04/24 | 1,915 | 1,958 | 1,910 | 1,935 | +20 | +1% | 157,200 |
| 2024/04/23 | 1,901 | 1,930 | 1,894 | 1,915 | +87 | +4.8% | 219,200 |
| 2024/04/22 | 1,750 | 1,835 | 1,726 | 1,828 | +158 | +9.5% | 275,400 |
| 2024/04/19 | 1,720 | 1,730 | 1,670 | 1,670 | -52 | -3% | 101,400 |
| 2024/04/18 | 1,739 | 1,761 | 1,703 | 1,722 | +21 | +1.2% | 119,800 |
| 2024/04/17 | 1,786 | 1,815 | 1,701 | 1,701 | -75 | -4.2% | 211,500 |
| 2024/04/16 | 1,942 | 1,942 | 1,773 | 1,776 | -194 | -9.8% | 271,000 |
| 2024/04/15 | 2,036 | 2,041 | 1,960 | 1,970 | -146 | -6.9% | 192,900 |
| 2024/04/12 | 2,131 | 2,140 | 2,091 | 2,116 | -8 | -0.4% | 70,200 |
| 2024/04/11 | 2,140 | 2,150 | 2,103 | 2,124 | -28 | -1.3% | 42,100 |
| 2024/04/10 | 2,155 | 2,182 | 2,150 | 2,152 | -5 | -0.2% | 34,100 |
| 2024/04/09 | 2,160 | 2,163 | 2,125 | 2,157 | +11 | +0.5% | 27,700 |
| 2024/04/08 | 2,180 | 2,180 | 2,133 | 2,146 | -15 | -0.7% | 40,800 |
| 2024/04/05 | 2,140 | 2,182 | 2,125 | 2,161 | +4 | +0.2% | 61,800 |
| 2024/04/04 | 2,182 | 2,191 | 2,148 | 2,157 | -26 | -1.2% | 51,000 |
| 2024/04/03 | 2,155 | 2,191 | 2,130 | 2,183 | +15 | +0.7% | 63,900 |
| 2024/04/02 | 2,223 | 2,224 | 2,157 | 2,168 | -56 | -2.5% | 55,300 |
| 2024/04/01 | 2,277 | 2,277 | 2,205 | 2,224 | -40 | -1.8% | 53,700 |
| 2024/03/29 | 2,278 | 2,278 | 2,246 | 2,264 | -8 | -0.4% | 29,300 |
| 2024/03/28 | 2,250 | 2,273 | 2,244 | 2,272 | +6 | +0.3% | 49,900 |
| 2024/03/27 | 2,296 | 2,306 | 2,255 | 2,266 | -15 | -0.7% | 45,500 |
| 2024/03/26 | 2,270 | 2,281 | 2,231 | 2,281 | -8 | -0.3% | 60,400 |
| 2024/03/25 | 2,332 | 2,361 | 2,286 | 2,289 | -42 | -1.8% | 42,900 |
| 2024/03/22 | 2,343 | 2,343 | 2,302 | 2,331 | +7 | +0.3% | 37,400 |
| 2024/03/21 | 2,334 | 2,370 | 2,301 | 2,324 | -8 | -0.3% | 48,100 |
| 2024/03/19 | 2,339 | 2,354 | 2,300 | 2,332 | -7 | -0.3% | 42,000 |
| 2024/03/18 | 2,349 | 2,370 | 2,335 | 2,339 | -10 | -0.4% | 33,800 |
| 2024/03/15 | 2,325 | 2,365 | 2,318 | 2,349 | +36 | +1.6% | 64,500 |
| 2024/03/14 | 2,350 | 2,362 | 2,310 | 2,313 | -66 | -2.8% | 36,500 |
| 2024/03/13 | 2,380 | 2,396 | 2,360 | 2,379 | +23 | +1% | 55,400 |
| 2024/03/12 | 2,322 | 2,367 | 2,293 | 2,356 | +34 | +1.5% | 38,900 |
| 2024/03/11 | 2,312 | 2,337 | 2,284 | 2,322 | -29 | -1.2% | 48,400 |
| 2024/03/08 | 2,326 | 2,390 | 2,312 | 2,351 | -4 | -0.2% | 83,700 |
| 2024/03/07 | 2,377 | 2,424 | 2,330 | 2,355 | -22 | -0.9% | 87,200 |
| 2024/03/06 | 2,384 | 2,442 | 2,359 | 2,377 | -69 | -2.8% | 76,300 |
| 2024/03/05 | 2,410 | 2,446 | 2,387 | 2,446 | +38 | +1.6% | 54,800 |
| 2024/03/04 | 2,420 | 2,436 | 2,354 | 2,408 | +6 | +0.2% | 89,000 |
| 2024/03/01 | 2,383 | 2,430 | 2,380 | 2,402 | +19 | +0.8% | 70,100 |
| 2024/02/29 | 2,403 | 2,403 | 2,350 | 2,383 | -34 | -1.4% | 73,700 |
301～
350
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
