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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 1,837 | 1,839 | 1,827 | 1,835 | -2 | -0.1% | 2,500 |
| 2023/08/02 | 1,830 | 1,837 | 1,814 | 1,837 | +13 | +0.7% | 1,400 |
| 2023/08/01 | 1,810 | 1,824 | 1,803 | 1,824 | +14 | +0.8% | 1,200 |
| 2023/07/31 | 1,800 | 1,810 | 1,800 | 1,810 | +15 | +0.8% | 1,100 |
| 2023/07/28 | 1,816 | 1,816 | 1,780 | 1,795 | -42 | -2.3% | 3,400 |
| 2023/07/27 | 1,822 | 1,837 | 1,808 | 1,837 | -3 | -0.2% | 2,200 |
| 2023/07/26 | 1,862 | 1,862 | 1,840 | 1,840 | -15 | -0.8% | 1,800 |
| 2023/07/25 | 1,839 | 1,860 | 1,824 | 1,855 | +33 | +1.8% | 5,300 |
| 2023/07/24 | 1,780 | 1,822 | 1,780 | 1,822 | +46 | +2.6% | 3,000 |
| 2023/07/21 | 1,798 | 1,800 | 1,761 | 1,776 | -18 | -1% | 3,100 |
| 2023/07/20 | 1,764 | 1,794 | 1,754 | 1,794 | +30 | +1.7% | 1,900 |
| 2023/07/19 | 1,742 | 1,764 | 1,742 | 1,764 | +22 | +1.3% | 1,400 |
| 2023/07/18 | 1,733 | 1,747 | 1,732 | 1,742 | +2 | +0.1% | 3,000 |
| 2023/07/14 | 1,773 | 1,775 | 1,740 | 1,740 | -32 | -1.8% | 4,300 |
| 2023/07/13 | 1,774 | 1,774 | 1,771 | 1,772 | -9 | -0.5% | 1,000 |
| 2023/07/12 | 1,790 | 1,790 | 1,772 | 1,781 | -9 | -0.5% | 2,700 |
| 2023/07/11 | 1,790 | 1,822 | 1,776 | 1,790 | +5 | +0.3% | 2,200 |
| 2023/07/10 | 1,780 | 1,789 | 1,775 | 1,785 | +9 | +0.5% | 2,200 |
| 2023/07/07 | 1,780 | 1,786 | 1,772 | 1,776 | -10 | -0.6% | 3,800 |
| 2023/07/06 | 1,786 | 1,800 | 1,778 | 1,786 | ±0 | ±0% | 4,300 |
| 2023/07/05 | 1,816 | 1,819 | 1,786 | 1,786 | -35 | -1.9% | 4,300 |
| 2023/07/04 | 1,845 | 1,845 | 1,820 | 1,821 | -22 | -1.2% | 3,100 |
| 2023/07/03 | 1,845 | 1,848 | 1,833 | 1,843 | +5 | +0.3% | 3,400 |
| 2023/06/30 | 1,836 | 1,839 | 1,824 | 1,838 | -11 | -0.6% | 4,400 |
| 2023/06/29 | 1,830 | 1,850 | 1,830 | 1,849 | +30 | +1.6% | 2,400 |
| 2023/06/28 | 1,850 | 1,850 | 1,819 | 1,819 | -21 | -1.1% | 5,200 |
| 2023/06/27 | 1,852 | 1,852 | 1,839 | 1,840 | +5 | +0.3% | 2,800 |
| 2023/06/26 | 1,850 | 1,850 | 1,830 | 1,835 | -16 | -0.9% | 3,700 |
| 2023/06/23 | 1,897 | 1,897 | 1,816 | 1,851 | -43 | -2.3% | 20,600 |
| 2023/06/22 | 1,809 | 1,900 | 1,797 | 1,894 | +85 | +4.7% | 18,600 |
| 2023/06/21 | 1,785 | 1,809 | 1,781 | 1,809 | +24 | +1.3% | 1,600 |
| 2023/06/20 | 1,833 | 1,833 | 1,785 | 1,785 | -48 | -2.6% | 3,500 |
| 2023/06/19 | 1,736 | 1,840 | 1,736 | 1,833 | +98 | +5.6% | 19,700 |
| 2023/06/16 | 1,687 | 1,735 | 1,671 | 1,735 | +65 | +3.9% | 11,400 |
| 2023/06/15 | 1,686 | 1,686 | 1,662 | 1,670 | -15 | -0.9% | 800 |
| 2023/06/14 | 1,686 | 1,690 | 1,672 | 1,685 | -6 | -0.4% | 2,900 |
| 2023/06/13 | 1,702 | 1,703 | 1,691 | 1,691 | +1 | +0.1% | 2,500 |
| 2023/06/12 | 1,686 | 1,698 | 1,686 | 1,690 | ±0 | ±0% | 1,900 |
| 2023/06/09 | 1,690 | 1,703 | 1,689 | 1,690 | +8 | +0.5% | 1,000 |
| 2023/06/08 | 1,690 | 1,701 | 1,654 | 1,682 | -8 | -0.5% | 3,000 |
| 2023/06/07 | 1,699 | 1,703 | 1,666 | 1,690 | -9 | -0.5% | 1,800 |
| 2023/06/06 | 1,697 | 1,699 | 1,690 | 1,699 | +9 | +0.5% | 1,800 |
| 2023/06/05 | 1,700 | 1,715 | 1,685 | 1,690 | +5 | +0.3% | 2,000 |
| 2023/06/02 | 1,673 | 1,686 | 1,673 | 1,685 | +12 | +0.7% | 3,600 |
| 2023/06/01 | 1,661 | 1,673 | 1,642 | 1,673 | +12 | +0.7% | 2,400 |
| 2023/05/31 | 1,687 | 1,687 | 1,661 | 1,661 | -26 | -1.5% | 3,400 |
| 2023/05/30 | 1,639 | 1,694 | 1,639 | 1,687 | +57 | +3.5% | 7,000 |
| 2023/05/29 | 1,635 | 1,646 | 1,626 | 1,630 | -5 | -0.3% | 4,700 |
| 2023/05/26 | 1,636 | 1,654 | 1,630 | 1,635 | ±0 | ±0% | 4,800 |
| 2023/05/25 | 1,637 | 1,705 | 1,630 | 1,635 | -36 | -2.2% | 8,400 |
451～
500
件表示中 / 3716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 | 170,900円 | +1.7% | +1.7% | 4.39% | 9.09倍 | 0.85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 | 54,800円 | +39.6% | +305.4% | 0.00% | 21.16倍 | 3.05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 |
| ケア２１ | 39,700円 | +5.7% | - | 4.28% | 21.45倍 | 1.14倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
| ユーピーアール | 75,500円 | +0.9% | -20.3% | 3.31% | 15.22倍 | 0.65倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
| ツナグＧＨＤ | 67,000円 | +22.0% | +37.5% | 2.09% | 9.30倍 | 2.91倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
市場注目の銘柄
チャート関連のコラム
