鉄人化ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 485 | 486 | 481 | 482 | +1 | +0.2% | 3,300 |
| 2025/06/12 | 485 | 485 | 481 | 481 | -4 | -0.8% | 4,700 |
| 2025/06/11 | 478 | 485 | 476 | 485 | +10 | +2.1% | 7,900 |
| 2025/06/10 | 472 | 475 | 472 | 475 | +3 | +0.6% | 7,000 |
| 2025/06/09 | 476 | 478 | 472 | 472 | ±0 | ±0% | 4,500 |
| 2025/06/06 | 475 | 477 | 471 | 472 | -6 | -1.3% | 13,600 |
| 2025/06/05 | 483 | 483 | 478 | 478 | -4 | -0.8% | 5,100 |
| 2025/06/04 | 485 | 485 | 481 | 482 | -1 | -0.2% | 4,500 |
| 2025/06/03 | 484 | 487 | 480 | 483 | -3 | -0.6% | 9,600 |
| 2025/06/02 | 486 | 489 | 485 | 486 | ±0 | ±0% | 6,700 |
| 2025/05/30 | 485 | 488 | 485 | 486 | -2 | -0.4% | 10,000 |
| 2025/05/29 | 492 | 492 | 488 | 488 | ±0 | ±0% | 4,300 |
| 2025/05/28 | 491 | 496 | 488 | 488 | -3 | -0.6% | 6,600 |
| 2025/05/27 | 489 | 495 | 489 | 491 | +3 | +0.6% | 5,900 |
| 2025/05/26 | 487 | 493 | 487 | 488 | +1 | +0.2% | 6,000 |
| 2025/05/23 | 490 | 490 | 487 | 487 | -4 | -0.8% | 4,700 |
| 2025/05/22 | 488 | 491 | 488 | 491 | -2 | -0.4% | 7,500 |
| 2025/05/21 | 499 | 499 | 489 | 493 | +1 | +0.2% | 5,600 |
| 2025/05/20 | 495 | 495 | 488 | 492 | -5 | -1% | 9,500 |
| 2025/05/19 | 500 | 504 | 497 | 497 | -6 | -1.2% | 9,900 |
| 2025/05/16 | 499 | 503 | 496 | 503 | +5 | +1% | 7,900 |
| 2025/05/15 | 494 | 498 | 492 | 498 | +6 | +1.2% | 4,900 |
| 2025/05/14 | 499 | 499 | 492 | 492 | -8 | -1.6% | 8,700 |
| 2025/05/13 | 500 | 505 | 499 | 500 | ±0 | ±0% | 9,500 |
| 2025/05/12 | 499 | 500 | 498 | 500 | +2 | +0.4% | 6,600 |
| 2025/05/09 | 501 | 502 | 498 | 498 | +5 | +1% | 15,000 |
| 2025/05/08 | 486 | 494 | 485 | 493 | +7 | +1.4% | 9,000 |
| 2025/05/07 | 489 | 489 | 484 | 486 | +1 | +0.2% | 3,200 |
| 2025/05/02 | 485 | 486 | 482 | 485 | ±0 | ±0% | 3,300 |
| 2025/05/01 | 491 | 491 | 482 | 485 | +7 | +1.5% | 9,400 |
| 2025/04/30 | 482 | 500 | 470 | 478 | -2 | -0.4% | 84,000 |
| 2025/04/28 | 480 | 482 | 464 | 480 | +3 | +0.6% | 14,500 |
| 2025/04/25 | 477 | 479 | 477 | 477 | ±0 | ±0% | 3,700 |
| 2025/04/24 | 476 | 481 | 475 | 477 | +2 | +0.4% | 3,700 |
| 2025/04/23 | 481 | 481 | 475 | 475 | -2 | -0.4% | 4,900 |
| 2025/04/22 | 481 | 485 | 477 | 477 | -2 | -0.4% | 7,800 |
| 2025/04/21 | 474 | 479 | 471 | 479 | +5 | +1.1% | 6,200 |
| 2025/04/18 | 464 | 474 | 464 | 474 | +10 | +2.2% | 6,100 |
| 2025/04/17 | 467 | 475 | 464 | 464 | +1 | +0.2% | 14,400 |
| 2025/04/16 | 472 | 472 | 463 | 463 | -7 | -1.5% | 7,000 |
| 2025/04/15 | 473 | 473 | 463 | 470 | -5 | -1.1% | 19,300 |
| 2025/04/14 | 472 | 489 | 467 | 475 | +7 | +1.5% | 88,200 |
| 2025/04/11 | 460 | 468 | 457 | 468 | +8 | +1.7% | 4,500 |
| 2025/04/10 | 470 | 470 | 453 | 460 | ±0 | ±0% | 16,800 |
| 2025/04/09 | 453 | 464 | 445 | 460 | +7 | +1.5% | 4,100 |
| 2025/04/08 | 432 | 456 | 432 | 453 | +22 | +5.1% | 8,700 |
| 2025/04/07 | 438 | 438 | 421 | 431 | -25 | -5.5% | 28,300 |
| 2025/04/04 | 463 | 463 | 450 | 456 | -11 | -2.4% | 16,900 |
| 2025/04/03 | 468 | 474 | 465 | 467 | -8 | -1.7% | 12,900 |
| 2025/04/02 | 469 | 477 | 463 | 475 | +7 | +1.5% | 16,700 |
1～
50
件表示中 / 5123件
類似銘柄と比較する
現在ご覧いただいている「鉄人化ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 鉄人化ＨＤ | 48,200円 | +13.6% | +338.9% | 0.00% | 60.55倍 | 15.10倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
| ウチヤマＨＤ | 30,800円 | +1.8% | +10.4% | 3.25% | 21.95倍 | 0.42倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
| トスネット | 140,000円 | +3.0% | +1.0% | 2.36% | 10.47倍 | 0.81倍 |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
| グローキッズ | 68,800円 | -2.5% | +12.2% | 5.81% | 10.90倍 | 0.82倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
| トリドリ | 199,500円 | +31.1% | +60.2% | 0.00% | 16.36倍 | 4.61倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
市場注目の銘柄
チャート関連のコラム
