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 |
|---|---|---|---|---|---|---|---|
| 2004/10/05 | 1,262.5 | 1,287.5 | 1,191.3 | 1,200 | -87.5 | -6.8% | 248,800 |
| 2004/10/04 | 1,350 | 1,362.5 | 1,262.5 | 1,287.5 | +53.7 | +4.4% | 419,200 |
| 2004/10/01 | 1,233.8 | 1,233.8 | 1,213.8 | 1,233.8 | +125 | +11.3% | 132,000 |
| 2004/09/30 | 996.3 | 1,108.8 | 972.5 | 1,108.8 | +125 | +12.7% | 256,000 |
| 2004/09/29 | 1,062.5 | 1,087.5 | 975 | 983.8 | -33.7 | -3.3% | 97,600 |
| 2004/09/28 | 1,125 | 1,125 | 1,005 | 1,017.5 | -111.3 | -9.9% | 131,200 |
| 2004/09/27 | 1,200 | 1,218.8 | 1,125 | 1,128.8 | -71.2 | -5.9% | 154,400 |
| 2004/09/24 | 1,175 | 1,225 | 1,175 | 1,200 | -25 | -2% | 120,000 |
| 2004/09/22 | 1,247.5 | 1,250 | 1,162.5 | 1,225 | -22.5 | -1.8% | 186,400 |
| 2004/09/21 | 1,287.5 | 1,287.5 | 1,236.3 | 1,247.5 | -40 | -3.1% | 108,800 |
| 2004/09/17 | 1,312.5 | 1,387.5 | 1,250 | 1,287.5 | -25 | -1.9% | 432,000 |
| 2004/09/16 | 1,231.3 | 1,362.5 | 1,226.3 | 1,312.5 | +75 | +6.1% | 777,600 |
| 2004/09/15 | 1,250 | 1,312.5 | 1,218.8 | 1,237.5 | -37.5 | -2.9% | 209,600 |
| 2004/09/14 | 1,362.5 | 1,362.5 | 1,250 | 1,275 | -87.5 | -6.4% | 224,800 |
| 2004/09/13 | 1,350 | 1,425 | 1,337.5 | 1,362.5 | +12.5 | +0.9% | 388,000 |
| 2004/09/10 | 1,387.5 | 1,412.5 | 1,337.5 | 1,350 | -37.5 | -2.7% | 292,000 |
| 2004/09/09 | 1,412.5 | 1,450 | 1,375 | 1,387.5 | -37.5 | -2.6% | 228,000 |
| 2004/09/08 | 1,487.5 | 1,525 | 1,412.5 | 1,425 | -12.5 | -0.9% | 603,200 |
| 2004/09/07 | 1,375 | 1,475 | 1,362.5 | 1,437.5 | +75 | +5.5% | 748,800 |
| 2004/09/06 | 1,375 | 1,437.5 | 1,337.5 | 1,362.5 | -25 | -1.8% | 332,000 |
| 2004/09/03 | 1,462.5 | 1,475 | 1,375 | 1,387.5 | -62.5 | -4.3% | 303,200 |
| 2004/09/02 | 1,475 | 1,525 | 1,425 | 1,450 | ±0 | ±0% | 596,800 |
| 2004/09/01 | 1,562.5 | 1,637.5 | 1,450 | 1,450 | -87.5 | -5.7% | 1,338,400 |
| 2004/08/31 | 1,500 | 1,700 | 1,500 | 1,537.5 | +37.5 | +2.5% | 3,191,200 |
| 2004/08/30 | 1,400 | 1,550 | 1,362.5 | 1,500 | +150 | +11.1% | 2,149,600 |
| 2004/08/27 | 1,197.5 | 1,350 | 1,157.5 | 1,350 | +127.5 | +10.4% | 1,311,200 |
| 2004/08/26 | 1,325 | 1,350 | 1,216.3 | 1,222.5 | -77.5 | -6% | 608,000 |
| 2004/08/25 | 1,362.5 | 1,375 | 1,300 | 1,300 | -62.5 | -4.6% | 296,000 |
| 2004/08/24 | 1,425 | 1,450 | 1,337.5 | 1,362.5 | -87.5 | -6% | 449,600 |
| 2004/08/23 | 1,487.5 | 1,512.5 | 1,425 | 1,450 | -25 | -1.7% | 562,400 |
| 2004/08/20 | 1,387.5 | 1,550 | 1,312.5 | 1,475 | +87.5 | +6.3% | 1,154,400 |
| 2004/08/19 | 1,512.5 | 1,550 | 1,387.5 | 1,387.5 | -75 | -5.1% | 815,200 |
| 2004/08/18 | 1,525 | 1,537.5 | 1,287.5 | 1,462.5 | +37.5 | +2.6% | 1,880,800 |
| 2004/08/17 | 1,687.5 | 1,900 | 1,412.5 | 1,425 | -237.5 | -14.3% | 4,922,400 |
| 2004/08/16 | 1,487.5 | 1,662.5 | 1,450 | 1,662.5 | +250 | +17.7% | 2,384,000 |
| 2004/08/13 | 1,312.5 | 1,487.5 | 1,287.5 | 1,412.5 | +125 | +9.7% | 1,788,800 |
| 2004/08/12 | 1,242.5 | 1,287.5 | 1,227.5 | 1,287.5 | +125 | +10.8% | 888,800 |
| 2004/08/11 | 1,375 | 1,412.5 | 1,162.5 | 1,162.5 | -112.5 | -8.8% | 1,660,800 |
| 2004/08/10 | 1,250 | 1,275 | 1,250 | 1,275 | +126.2 | +11% | 429,600 |
| 2004/08/09 | 1,012.5 | 1,148.8 | 987.5 | 1,148.8 | +125 | +12.2% | 1,086,400 |
| 2004/08/06 | 848.8 | 1,023.8 | 837.5 | 1,023.8 | +125 | +13.9% | 1,157,600 |
| 2004/08/05 | 831.3 | 943.8 | 801.3 | 898.8 | +80 | +9.8% | 1,092,800 |
| 2004/08/04 | 700 | 818.8 | 693.8 | 818.8 | +125 | +18% | 544,800 |
| 2004/08/03 | 768.8 | 816.3 | 675 | 693.8 | -75 | -9.8% | 516,000 |
| 2004/08/02 | 887.5 | 890 | 757.5 | 768.8 | -93.7 | -10.9% | 263,200 |
| 2004/07/30 | 925 | 950 | 826.3 | 862.5 | -51.3 | -5.6% | 441,600 |
| 2004/07/29 | 988.8 | 998.8 | 913.8 | 913.8 | -125 | -12% | 438,400 |
| 2004/07/28 | 1,062.5 | 1,122.5 | 971.3 | 1,038.8 | +1.3 | +0.1% | 342,400 |
| 2004/07/27 | 1,131.3 | 1,156.3 | 1,031.3 | 1,037.5 | -118.8 | -10.3% | 318,400 |
| 2004/07/26 | 1,225 | 1,250 | 1,156.3 | 1,156.3 | -143.7 | -11.1% | 366,400 |
5101～
5150
件表示中 / 5159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 | 57,700円 | +13.6% | +555.6% | 0.00% | 51.02倍 | 18.17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 |
| マテリアルＧ | 80,700円 | +19.4% | +27.8% | 3.22% | 12.01倍 | 3.74倍 |
|
ＰＲコンサルに軸足。デジタルマーケが拡大。ＰＲプラットフォームも育成中。下期偏重 |
| ＦＣＨＤ | 117,500円 | +3.2% | +5.7% | 3.83% | 8.99倍 | 1.00倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
| 動物高医 | 273,700円 | +10.1% | +0.7% | 1.46% | 13.48倍 | 1.71倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| ソーバル | 95,500円 | +2.5% | +2.3% | 3.46% | 17.07倍 | 1.74倍 |
|
組み込みソフト開発の技術者派遣中堅。請負（受託開発）強化。顧客・事業基盤拡大へＭ＆Ａ意識 |
市場注目の銘柄
チャート関連のコラム
