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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,560 | 1,560 | 1,552 | 1,552 | +1 | +0.1% | 1,200 |
| 2023/02/01 | 1,552 | 1,557 | 1,551 | 1,551 | -9 | -0.6% | 2,500 |
| 2023/01/31 | 1,556 | 1,560 | 1,556 | 1,560 | +4 | +0.3% | 600 |
| 2023/01/30 | 1,541 | 1,556 | 1,541 | 1,556 | +17 | +1.1% | 1,300 |
| 2023/01/27 | 1,526 | 1,539 | 1,526 | 1,539 | +9 | +0.6% | 2,000 |
| 2023/01/26 | 1,530 | 1,530 | 1,530 | 1,530 | +3 | +0.2% | 100 |
| 2023/01/25 | 1,536 | 1,536 | 1,527 | 1,527 | -3 | -0.2% | 900 |
| 2023/01/24 | 1,524 | 1,530 | 1,524 | 1,530 | +1 | +0.1% | 1,200 |
| 2023/01/23 | 1,524 | 1,530 | 1,521 | 1,529 | +4 | +0.3% | 3,900 |
| 2023/01/20 | 1,525 | 1,525 | 1,525 | 1,525 | -2 | -0.1% | 300 |
| 2023/01/19 | 1,525 | 1,528 | 1,517 | 1,527 | -4 | -0.3% | 1,300 |
| 2023/01/18 | 1,535 | 1,536 | 1,520 | 1,531 | -4 | -0.3% | 3,200 |
| 2023/01/17 | 1,524 | 1,538 | 1,524 | 1,535 | +14 | +0.9% | 1,700 |
| 2023/01/16 | 1,542 | 1,550 | 1,521 | 1,521 | -18 | -1.2% | 3,100 |
| 2023/01/13 | 1,538 | 1,539 | 1,533 | 1,539 | ±0 | ±0% | 1,800 |
| 2023/01/12 | 1,531 | 1,539 | 1,530 | 1,539 | +8 | +0.5% | 2,300 |
| 2023/01/11 | 1,523 | 1,539 | 1,523 | 1,531 | +13 | +0.9% | 2,100 |
| 2023/01/10 | 1,523 | 1,535 | 1,518 | 1,518 | -3 | -0.2% | 3,100 |
| 2023/01/06 | 1,536 | 1,536 | 1,520 | 1,521 | -4 | -0.3% | 1,800 |
| 2023/01/05 | 1,508 | 1,540 | 1,508 | 1,525 | +25 | +1.7% | 4,100 |
| 2023/01/04 | 1,500 | 1,513 | 1,498 | 1,500 | ±0 | ±0% | 1,400 |
| 2022/12/30 | 1,493 | 1,510 | 1,493 | 1,500 | -2 | -0.1% | 1,300 |
| 2022/12/29 | 1,490 | 1,502 | 1,490 | 1,502 | +20 | +1.3% | 1,100 |
| 2022/12/28 | 1,505 | 1,505 | 1,482 | 1,482 | -16 | -1.1% | 45,400 |
| 2022/12/27 | 1,486 | 1,507 | 1,486 | 1,498 | -2 | -0.1% | 3,700 |
| 2022/12/26 | 1,500 | 1,514 | 1,500 | 1,500 | ±0 | ±0% | 1,900 |
| 2022/12/23 | 1,493 | 1,501 | 1,480 | 1,500 | -7 | -0.5% | 5,900 |
| 2022/12/22 | 1,496 | 1,526 | 1,496 | 1,507 | +8 | +0.5% | 6,000 |
| 2022/12/21 | 1,505 | 1,517 | 1,499 | 1,499 | +2 | +0.1% | 1,000 |
| 2022/12/20 | 1,512 | 1,519 | 1,482 | 1,497 | -17 | -1.1% | 4,200 |
| 2022/12/19 | 1,495 | 1,515 | 1,495 | 1,514 | +13 | +0.9% | 2,200 |
| 2022/12/16 | 1,490 | 1,510 | 1,486 | 1,501 | -9 | -0.6% | 3,800 |
| 2022/12/15 | 1,529 | 1,529 | 1,500 | 1,510 | +8 | +0.5% | 7,500 |
| 2022/12/14 | 1,490 | 1,502 | 1,487 | 1,502 | +12 | +0.8% | 5,200 |
| 2022/12/13 | 1,500 | 1,501 | 1,490 | 1,490 | -10 | -0.7% | 1,400 |
| 2022/12/12 | 1,500 | 1,500 | 1,490 | 1,500 | ±0 | ±0% | 4,100 |
| 2022/12/09 | 1,498 | 1,502 | 1,493 | 1,500 | +2 | +0.1% | 4,000 |
| 2022/12/08 | 1,496 | 1,499 | 1,470 | 1,498 | -1 | -0.1% | 5,400 |
| 2022/12/07 | 1,500 | 1,502 | 1,499 | 1,499 | -5 | -0.3% | 4,500 |
| 2022/12/06 | 1,500 | 1,514 | 1,500 | 1,504 | -9 | -0.6% | 4,000 |
| 2022/12/05 | 1,520 | 1,520 | 1,511 | 1,513 | -8 | -0.5% | 1,400 |
| 2022/12/02 | 1,515 | 1,527 | 1,511 | 1,521 | +1 | +0.1% | 1,300 |
| 2022/12/01 | 1,530 | 1,530 | 1,520 | 1,520 | -3 | -0.2% | 1,900 |
| 2022/11/30 | 1,536 | 1,536 | 1,522 | 1,523 | -7 | -0.5% | 2,900 |
| 2022/11/29 | 1,522 | 1,542 | 1,522 | 1,530 | +9 | +0.6% | 300 |
| 2022/11/28 | 1,544 | 1,544 | 1,521 | 1,521 | -39 | -2.5% | 3,800 |
| 2022/11/25 | 1,569 | 1,569 | 1,536 | 1,560 | +3 | +0.2% | 4,700 |
| 2022/11/24 | 1,551 | 1,563 | 1,541 | 1,557 | +13 | +0.8% | 3,300 |
| 2022/11/22 | 1,569 | 1,569 | 1,532 | 1,544 | -34 | -2.2% | 7,100 |
| 2022/11/21 | 1,550 | 1,578 | 1,550 | 1,578 | +28 | +1.8% | 5,600 |
551～
600
件表示中 / 3692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 | 185,900円 | +7.1% | +15.1% | 4.03% | 8.65倍 | 0.99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 |
| レ イ | 44,200円 | +14.8% | -4.8% | 3.39% | 8.48倍 | 0.87倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
| サン・ライフＨＤ | 92,000円 | +2.2% | +2.9% | 3.59% | 7.04倍 | 0.91倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
| グッドパチ | 66,500円 | +25.5% | +817.4% | 0.00% | 21.21倍 | 1.47倍 |
|
デザイン起点に企業ＤＸ支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
| エスクローＡＪ | 13,100円 | +14.6% | -0.4% | 4.58% | 16.09倍 | 1.61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
