翻訳センターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,938 | 1,941 | 1,902 | 1,930 | -12 | -0.6% | 2,800 |
| 2024/04/25 | 1,930 | 1,942 | 1,912 | 1,942 | +12 | +0.6% | 1,000 |
| 2024/04/24 | 1,907 | 1,950 | 1,901 | 1,930 | +22 | +1.2% | 3,700 |
| 2024/04/23 | 1,908 | 1,908 | 1,908 | 1,908 | +3 | +0.2% | 300 |
| 2024/04/22 | 1,880 | 1,905 | 1,880 | 1,905 | +29 | +1.5% | 1,600 |
| 2024/04/19 | 1,900 | 1,900 | 1,875 | 1,876 | -24 | -1.3% | 4,200 |
| 2024/04/18 | 1,907 | 1,934 | 1,900 | 1,900 | -13 | -0.7% | 2,300 |
| 2024/04/17 | 1,930 | 1,953 | 1,911 | 1,913 | -19 | -1% | 2,400 |
| 2024/04/16 | 1,932 | 1,946 | 1,932 | 1,932 | -12 | -0.6% | 700 |
| 2024/04/15 | 1,954 | 1,958 | 1,941 | 1,944 | -10 | -0.5% | 900 |
| 2024/04/12 | 1,977 | 1,977 | 1,948 | 1,954 | +3 | +0.2% | 2,300 |
| 2024/04/11 | 1,968 | 1,970 | 1,951 | 1,951 | -19 | -1% | 1,000 |
| 2024/04/10 | 1,979 | 1,987 | 1,954 | 1,970 | -7 | -0.4% | 1,700 |
| 2024/04/09 | 1,960 | 1,977 | 1,942 | 1,977 | +17 | +0.9% | 2,000 |
| 2024/04/08 | 1,966 | 1,977 | 1,960 | 1,960 | -6 | -0.3% | 1,600 |
| 2024/04/05 | 1,965 | 1,987 | 1,940 | 1,966 | -20 | -1% | 2,900 |
| 2024/04/04 | 1,970 | 1,986 | 1,960 | 1,986 | +16 | +0.8% | 2,000 |
| 2024/04/03 | 1,999 | 1,999 | 1,961 | 1,970 | -30 | -1.5% | 77,400 |
| 2024/04/02 | 2,038 | 2,041 | 2,000 | 2,000 | -38 | -1.9% | 2,800 |
| 2024/04/01 | 2,050 | 2,050 | 2,013 | 2,038 | -26 | -1.3% | 5,000 |
| 2024/03/29 | 2,058 | 2,180 | 2,041 | 2,064 | +50 | +2.5% | 31,400 |
| 2024/03/28 | 1,969 | 2,017 | 1,955 | 2,014 | +42 | +2.1% | 8,500 |
| 2024/03/27 | 1,971 | 1,984 | 1,971 | 1,972 | +5 | +0.3% | 1,600 |
| 2024/03/26 | 1,952 | 1,969 | 1,950 | 1,967 | +10 | +0.5% | 700 |
| 2024/03/25 | 1,976 | 1,976 | 1,951 | 1,957 | -19 | -1% | 1,200 |
| 2024/03/22 | 1,961 | 1,984 | 1,961 | 1,976 | +7 | +0.4% | 900 |
| 2024/03/21 | 1,953 | 1,988 | 1,953 | 1,969 | +19 | +1% | 5,700 |
| 2024/03/19 | 1,999 | 1,999 | 1,922 | 1,950 | -41 | -2.1% | 5,600 |
| 2024/03/18 | 1,941 | 2,000 | 1,940 | 1,991 | +46 | +2.4% | 4,300 |
| 2024/03/15 | 1,972 | 1,978 | 1,922 | 1,945 | -40 | -2% | 5,500 |
| 2024/03/14 | 2,060 | 2,070 | 1,965 | 1,985 | +95 | +5% | 31,000 |
| 2024/03/13 | 1,902 | 1,902 | 1,890 | 1,890 | +11 | +0.6% | 1,200 |
| 2024/03/12 | 1,882 | 1,889 | 1,877 | 1,879 | -17 | -0.9% | 2,800 |
| 2024/03/11 | 1,901 | 1,902 | 1,884 | 1,896 | -4 | -0.2% | 1,600 |
| 2024/03/08 | 1,916 | 1,916 | 1,900 | 1,900 | -16 | -0.8% | 800 |
| 2024/03/07 | 1,877 | 1,929 | 1,877 | 1,916 | +21 | +1.1% | 3,100 |
| 2024/03/06 | 1,888 | 1,895 | 1,871 | 1,895 | +3 | +0.2% | 2,000 |
| 2024/03/05 | 1,888 | 1,894 | 1,856 | 1,892 | -3 | -0.2% | 2,500 |
| 2024/03/04 | 1,872 | 1,899 | 1,872 | 1,895 | +23 | +1.2% | 4,000 |
| 2024/03/01 | 1,872 | 1,888 | 1,862 | 1,872 | ±0 | ±0% | 2,000 |
| 2024/02/29 | 1,898 | 1,898 | 1,870 | 1,872 | -30 | -1.6% | 4,300 |
| 2024/02/28 | 1,912 | 1,912 | 1,902 | 1,902 | -13 | -0.7% | 1,200 |
| 2024/02/27 | 1,920 | 1,940 | 1,905 | 1,915 | +33 | +1.8% | 6,200 |
| 2024/02/26 | 1,865 | 1,894 | 1,862 | 1,882 | +3 | +0.2% | 6,300 |
| 2024/02/22 | 1,850 | 1,879 | 1,849 | 1,879 | +9 | +0.5% | 4,900 |
| 2024/02/21 | 1,850 | 1,873 | 1,832 | 1,870 | -1 | -0.1% | 8,700 |
| 2024/02/20 | 1,850 | 1,876 | 1,850 | 1,871 | +19 | +1% | 1,400 |
| 2024/02/19 | 1,883 | 1,883 | 1,852 | 1,852 | -32 | -1.7% | 1,800 |
| 2024/02/16 | 1,881 | 1,890 | 1,844 | 1,884 | -11 | -0.6% | 10,000 |
| 2024/02/15 | 1,881 | 1,896 | 1,872 | 1,895 | +19 | +1% | 5,700 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「翻訳センター」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 |
|---|---|---|---|---|---|---|---|---|
| 翻訳センター | 193,000円 | +5.5% | +6.3% | 3.37% | 9.22倍 | 1.12倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
| ＡＲＭ | 37,700円 | +13.7% | +59.2% | 3.18% | 11.24倍 | 1.81倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| 共同ＰＲ | 74,000円 | +8.8% | +21.8% | 1.62% | 11.05倍 | 2.16倍 |
|
企業パブリシティ活動の支援、コンサルティングが主力事業。独立系大手。海外に拠点展開 |
| ビステム | 67,100円 | +4.3% | -2.3% | 2.24% | 8.95倍 | 0.75倍 |
|
ビルメンテ中堅。独立系。首都圏中心。医療施設、官公庁の比率大。民間建物の管理業務を開拓 |
| エスクローＡＪ | 14,000円 | +13.7% | -24.7% | 4.29% | 26.77倍 | 1.76倍 |
|
金融機関からのＢＰＯ（業務受託）と不動産関連業務のエスクロー（第三者寄託）が両輪 |
市場注目の銘柄
チャート関連のコラム
