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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,618 | 1,618 | 1,607 | 1,610 | -8 | -0.5% | 800 |
| 2023/04/05 | 1,611 | 1,618 | 1,607 | 1,618 | +7 | +0.4% | 800 |
| 2023/04/04 | 1,625 | 1,625 | 1,611 | 1,611 | -14 | -0.9% | 1,600 |
| 2023/04/03 | 1,622 | 1,625 | 1,607 | 1,625 | +3 | +0.2% | 2,900 |
| 2023/03/31 | 1,601 | 1,639 | 1,588 | 1,622 | +20 | +1.2% | 4,000 |
| 2023/03/30 | 1,595 | 1,602 | 1,584 | 1,602 | -18 | -1.1% | 2,000 |
| 2023/03/29 | 1,616 | 1,620 | 1,605 | 1,620 | +3 | +0.2% | 1,300 |
| 2023/03/28 | 1,643 | 1,643 | 1,601 | 1,617 | -27 | -1.6% | 3,700 |
| 2023/03/27 | 1,641 | 1,650 | 1,635 | 1,644 | +9 | +0.6% | 3,000 |
| 2023/03/24 | 1,627 | 1,652 | 1,621 | 1,635 | +8 | +0.5% | 4,800 |
| 2023/03/23 | 1,628 | 1,628 | 1,606 | 1,627 | +21 | +1.3% | 3,700 |
| 2023/03/22 | 1,600 | 1,630 | 1,591 | 1,606 | +28 | +1.8% | 4,300 |
| 2023/03/20 | 1,566 | 1,581 | 1,564 | 1,578 | +18 | +1.2% | 5,300 |
| 2023/03/17 | 1,550 | 1,571 | 1,550 | 1,560 | +10 | +0.6% | 2,400 |
| 2023/03/16 | 1,550 | 1,558 | 1,544 | 1,550 | -19 | -1.2% | 1,800 |
| 2023/03/15 | 1,560 | 1,572 | 1,560 | 1,569 | +28 | +1.8% | 1,000 |
| 2023/03/14 | 1,551 | 1,564 | 1,541 | 1,541 | -11 | -0.7% | 600 |
| 2023/03/13 | 1,556 | 1,556 | 1,552 | 1,552 | -8 | -0.5% | 300 |
| 2023/03/10 | 1,570 | 1,575 | 1,556 | 1,560 | -18 | -1.1% | 1,400 |
| 2023/03/09 | 1,560 | 1,586 | 1,560 | 1,578 | +18 | +1.2% | 3,300 |
| 2023/03/08 | 1,566 | 1,566 | 1,560 | 1,560 | -6 | -0.4% | 200 |
| 2023/03/07 | 1,570 | 1,570 | 1,556 | 1,566 | +11 | +0.7% | 1,300 |
| 2023/03/06 | 1,570 | 1,570 | 1,554 | 1,555 | -13 | -0.8% | 2,800 |
| 2023/03/03 | 1,551 | 1,568 | 1,551 | 1,568 | +18 | +1.2% | 2,000 |
| 2023/03/02 | 1,566 | 1,566 | 1,544 | 1,550 | -1 | -0.1% | 800 |
| 2023/03/01 | 1,544 | 1,558 | 1,544 | 1,551 | +7 | +0.5% | 1,900 |
| 2023/02/28 | 1,545 | 1,545 | 1,544 | 1,544 | -1 | -0.1% | 300 |
| 2023/02/27 | 1,540 | 1,545 | 1,540 | 1,545 | +14 | +0.9% | 1,300 |
| 2023/02/24 | 1,526 | 1,545 | 1,526 | 1,531 | -3 | -0.2% | 1,700 |
| 2023/02/22 | 1,522 | 1,534 | 1,522 | 1,534 | ±0 | ±0% | 2,600 |
| 2023/02/21 | 1,538 | 1,546 | 1,534 | 1,534 | -4 | -0.3% | 2,000 |
| 2023/02/20 | 1,544 | 1,547 | 1,538 | 1,538 | -4 | -0.3% | 900 |
| 2023/02/17 | 1,539 | 1,544 | 1,533 | 1,542 | +7 | +0.5% | 1,000 |
| 2023/02/16 | 1,537 | 1,537 | 1,535 | 1,535 | +7 | +0.5% | 200 |
| 2023/02/15 | 1,537 | 1,537 | 1,528 | 1,528 | -7 | -0.5% | 300 |
| 2023/02/14 | 1,545 | 1,545 | 1,530 | 1,535 | -8 | -0.5% | 1,200 |
| 2023/02/13 | 1,541 | 1,543 | 1,535 | 1,543 | -1 | -0.1% | 1,100 |
| 2023/02/10 | 1,542 | 1,563 | 1,542 | 1,544 | -37 | -2.3% | 3,500 |
| 2023/02/09 | 1,542 | 1,581 | 1,539 | 1,581 | +41 | +2.7% | 8,500 |
| 2023/02/08 | 1,528 | 1,540 | 1,528 | 1,540 | +11 | +0.7% | 1,300 |
| 2023/02/07 | 1,524 | 1,529 | 1,524 | 1,529 | +5 | +0.3% | 200 |
| 2023/02/06 | 1,535 | 1,535 | 1,524 | 1,524 | -11 | -0.7% | 1,000 |
| 2023/02/03 | 1,535 | 1,535 | 1,535 | 1,535 | -17 | -1.1% | 400 |
| 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 |
551～
600
件表示中 / 3735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 | 173,300円 | +1.7% | +1.7% | 4.33% | 9.22倍 | 0.86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 |
| 共和コーポ | 98,200円 | +9.6% | +0.5% | 2.04% | 7.37倍 | 1.20倍 |
|
独立系の遊技施設運営会社。業界で高シェア。ゲーム機器販売も展開。１００店舗体制目指す |
| ＳｍｉｌｅＨＤ | 179,600円 | +1.1% | -10.4% | 5.29% | 23.41倍 | 0.90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 |
| サーキュ | 67,200円 | +13.6% | +47.6% | 0.00% | 21.78倍 | 1.96倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| ＷＯＬＶＥＳ | 71,200円 | +11.0% | +11.0% | 0.00% | 9.49倍 | 2.32倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。１次から２次診療まで幅広い治療サービス提供 |
市場注目の銘柄
チャート関連のコラム
