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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,920 | 1,939 | 1,920 | 1,933 | +9 | +0.5% | 4,600 |
| 2025/07/31 | 1,925 | 1,927 | 1,907 | 1,924 | -1 | -0.1% | 3,500 |
| 2025/07/30 | 1,925 | 1,925 | 1,923 | 1,925 | +2 | +0.1% | 600 |
| 2025/07/29 | 1,920 | 1,923 | 1,920 | 1,923 | -3 | -0.2% | 900 |
| 2025/07/28 | 1,919 | 1,926 | 1,914 | 1,926 | ±0 | ±0% | 5,900 |
| 2025/07/25 | 1,925 | 1,929 | 1,894 | 1,926 | +6 | +0.3% | 3,800 |
| 2025/07/24 | 1,891 | 1,920 | 1,890 | 1,920 | +30 | +1.6% | 2,300 |
| 2025/07/23 | 1,884 | 1,890 | 1,852 | 1,890 | +6 | +0.3% | 1,800 |
| 2025/07/22 | 1,878 | 1,912 | 1,870 | 1,884 | -5 | -0.3% | 5,400 |
| 2025/07/18 | 1,909 | 1,909 | 1,878 | 1,889 | -21 | -1.1% | 1,800 |
| 2025/07/17 | 1,920 | 1,920 | 1,875 | 1,910 | -12 | -0.6% | 2,700 |
| 2025/07/16 | 1,924 | 1,935 | 1,920 | 1,922 | +2 | +0.1% | 2,600 |
| 2025/07/15 | 1,915 | 1,947 | 1,903 | 1,920 | +5 | +0.3% | 4,400 |
| 2025/07/14 | 1,896 | 1,919 | 1,865 | 1,915 | +39 | +2.1% | 4,100 |
| 2025/07/11 | 1,881 | 1,901 | 1,870 | 1,876 | -17 | -0.9% | 4,300 |
| 2025/07/10 | 1,874 | 1,896 | 1,870 | 1,893 | +40 | +2.2% | 4,400 |
| 2025/07/09 | 1,872 | 1,879 | 1,841 | 1,853 | -29 | -1.5% | 2,800 |
| 2025/07/08 | 1,888 | 1,893 | 1,838 | 1,882 | -14 | -0.7% | 6,000 |
| 2025/07/07 | 2,000 | 2,050 | 1,826 | 1,896 | +163 | +9.4% | 148,800 |
| 2025/07/04 | 1,735 | 1,736 | 1,733 | 1,733 | -2 | -0.1% | 400 |
| 2025/07/03 | 1,737 | 1,745 | 1,734 | 1,735 | -9 | -0.5% | 800 |
| 2025/07/02 | 1,736 | 1,744 | 1,734 | 1,744 | +2 | +0.1% | 1,100 |
| 2025/07/01 | 1,745 | 1,757 | 1,741 | 1,742 | -4 | -0.2% | 4,100 |
| 2025/06/30 | 1,743 | 1,766 | 1,742 | 1,746 | -5 | -0.3% | 2,400 |
| 2025/06/27 | 1,749 | 1,766 | 1,740 | 1,751 | +6 | +0.3% | 6,600 |
| 2025/06/26 | 1,741 | 1,749 | 1,735 | 1,745 | +4 | +0.2% | 4,700 |
| 2025/06/25 | 1,737 | 1,748 | 1,735 | 1,741 | +7 | +0.4% | 4,100 |
| 2025/06/24 | 1,733 | 1,738 | 1,720 | 1,734 | +1 | +0.1% | 1,000 |
| 2025/06/23 | 1,738 | 1,738 | 1,710 | 1,733 | -8 | -0.5% | 3,700 |
| 2025/06/20 | 1,732 | 1,741 | 1,721 | 1,741 | +8 | +0.5% | 1,700 |
| 2025/06/19 | 1,731 | 1,733 | 1,731 | 1,733 | +2 | +0.1% | 600 |
| 2025/06/18 | 1,736 | 1,736 | 1,720 | 1,731 | +9 | +0.5% | 2,100 |
| 2025/06/17 | 1,726 | 1,744 | 1,722 | 1,722 | +4 | +0.2% | 4,600 |
| 2025/06/16 | 1,723 | 1,732 | 1,713 | 1,718 | -17 | -1% | 4,600 |
| 2025/06/13 | 1,732 | 1,739 | 1,719 | 1,735 | +19 | +1.1% | 2,800 |
| 2025/06/12 | 1,719 | 1,740 | 1,712 | 1,716 | -3 | -0.2% | 18,200 |
| 2025/06/11 | 1,722 | 1,749 | 1,704 | 1,719 | -4 | -0.2% | 26,600 |
| 2025/06/10 | 1,720 | 1,734 | 1,701 | 1,723 | -7 | -0.4% | 20,900 |
| 2025/06/09 | 1,735 | 1,747 | 1,729 | 1,730 | -10 | -0.6% | 6,300 |
| 2025/06/06 | 1,743 | 1,743 | 1,729 | 1,740 | ±0 | ±0% | 6,900 |
| 2025/06/05 | 1,760 | 1,760 | 1,740 | 1,740 | -29 | -1.6% | 8,300 |
| 2025/06/04 | 1,776 | 1,784 | 1,768 | 1,769 | -9 | -0.5% | 5,200 |
| 2025/06/03 | 1,800 | 1,800 | 1,777 | 1,778 | -26 | -1.4% | 2,500 |
| 2025/06/02 | 1,807 | 1,820 | 1,800 | 1,804 | -1 | -0.1% | 1,800 |
| 2025/05/30 | 1,804 | 1,808 | 1,769 | 1,805 | +1 | +0.1% | 1,000 |
| 2025/05/29 | 1,770 | 1,804 | 1,767 | 1,804 | +32 | +1.8% | 1,300 |
| 2025/05/28 | 1,781 | 1,781 | 1,772 | 1,772 | -6 | -0.3% | 500 |
| 2025/05/27 | 1,780 | 1,780 | 1,761 | 1,778 | +8 | +0.5% | 1,700 |
| 2025/05/26 | 1,778 | 1,778 | 1,770 | 1,770 | +17 | +1% | 1,300 |
| 2025/05/23 | 1,766 | 1,771 | 1,752 | 1,753 | +22 | +1.3% | 1,600 |
1～
50
件表示中 / 3754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 | 193,300円 | +1.7% | +1.7% | 3.88% | 10.28倍 | 0.96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 |
| メタリアル | 61,100円 | +39.6% | +305.4% | 0.00% | 23.59倍 | 3.40倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
| Ｉスペース | 93,600円 | +13.8% | +53.1% | 3.21% | 14.69倍 | 1.05倍 |
|
アフィリエイト（成果報酬）型広告「アクセストレード」運営。「ママスタ」などメディア事業も |
| グラッドキュ | 76,400円 | +14.9% | - | 0.00% | - | 8.58倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
| ＳｍｉｌｅＨＤ | 196,000円 | +1.1% | -10.4% | 4.85% | 25.55倍 | 0.98倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
市場注目の銘柄
チャート関連のコラム
