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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,388 | 1,444 | 1,355 | 1,362 | -5 | -0.4% | 8,400 |
| 2022/01/24 | 1,369 | 1,370 | 1,361 | 1,367 | -15 | -1.1% | 700 |
| 2022/01/21 | 1,366 | 1,385 | 1,359 | 1,382 | -2 | -0.1% | 2,600 |
| 2022/01/20 | 1,369 | 1,387 | 1,369 | 1,384 | +23 | +1.7% | 5,800 |
| 2022/01/19 | 1,384 | 1,403 | 1,361 | 1,361 | -31 | -2.2% | 6,200 |
| 2022/01/18 | 1,379 | 1,405 | 1,379 | 1,392 | +4 | +0.3% | 2,200 |
| 2022/01/17 | 1,381 | 1,405 | 1,380 | 1,388 | -14 | -1% | 3,400 |
| 2022/01/14 | 1,387 | 1,410 | 1,379 | 1,402 | -14 | -1% | 5,100 |
| 2022/01/13 | 1,402 | 1,416 | 1,383 | 1,416 | -1 | -0.1% | 1,100 |
| 2022/01/12 | 1,401 | 1,417 | 1,401 | 1,417 | - | - | 1,000 |
| 2022/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/07 | 1,406 | 1,406 | 1,406 | 1,406 | -7 | -0.5% | 100 |
| 2022/01/06 | 1,390 | 1,415 | 1,386 | 1,413 | +14 | +1% | 4,500 |
| 2022/01/05 | 1,398 | 1,407 | 1,398 | 1,399 | -12 | -0.9% | 700 |
| 2022/01/04 | 1,390 | 1,412 | 1,390 | 1,411 | +21 | +1.5% | 2,100 |
| 2021/12/30 | 1,399 | 1,399 | 1,390 | 1,390 | -1 | -0.1% | 400 |
| 2021/12/29 | 1,371 | 1,414 | 1,371 | 1,391 | +20 | +1.5% | 4,200 |
| 2021/12/28 | 1,362 | 1,404 | 1,362 | 1,371 | -3 | -0.2% | 3,600 |
| 2021/12/27 | 1,397 | 1,397 | 1,363 | 1,374 | -19 | -1.4% | 4,400 |
| 2021/12/24 | 1,376 | 1,399 | 1,376 | 1,393 | +10 | +0.7% | 3,300 |
| 2021/12/23 | 1,377 | 1,390 | 1,376 | 1,383 | -2 | -0.1% | 5,000 |
| 2021/12/22 | 1,376 | 1,413 | 1,376 | 1,385 | +9 | +0.7% | 6,100 |
| 2021/12/21 | 1,444 | 1,444 | 1,350 | 1,376 | -49 | -3.4% | 40,400 |
| 2021/12/20 | 1,479 | 1,479 | 1,422 | 1,425 | -43 | -2.9% | 6,500 |
| 2021/12/17 | 1,472 | 1,472 | 1,441 | 1,468 | -4 | -0.3% | 3,600 |
| 2021/12/16 | 1,474 | 1,474 | 1,440 | 1,472 | -2 | -0.1% | 10,400 |
| 2021/12/15 | 1,465 | 1,474 | 1,461 | 1,474 | ±0 | ±0% | 500 |
| 2021/12/14 | 1,475 | 1,476 | 1,450 | 1,474 | -1 | -0.1% | 2,100 |
| 2021/12/13 | 1,480 | 1,480 | 1,456 | 1,475 | ±0 | ±0% | 2,800 |
| 2021/12/10 | 1,475 | 1,491 | 1,475 | 1,475 | -2 | -0.1% | 500 |
| 2021/12/09 | 1,480 | 1,480 | 1,456 | 1,477 | +6 | +0.4% | 1,100 |
| 2021/12/08 | 1,463 | 1,474 | 1,454 | 1,471 | +25 | +1.7% | 1,800 |
| 2021/12/07 | 1,453 | 1,476 | 1,436 | 1,446 | -14 | -1% | 3,400 |
| 2021/12/06 | 1,452 | 1,463 | 1,452 | 1,460 | ±0 | ±0% | 900 |
| 2021/12/03 | 1,457 | 1,460 | 1,457 | 1,460 | +3 | +0.2% | 600 |
| 2021/12/02 | 1,463 | 1,479 | 1,457 | 1,457 | -6 | -0.4% | 6,000 |
| 2021/12/01 | 1,470 | 1,484 | 1,461 | 1,463 | -7 | -0.5% | 2,200 |
| 2021/11/30 | 1,474 | 1,484 | 1,470 | 1,470 | -10 | -0.7% | 900 |
| 2021/11/29 | 1,462 | 1,480 | 1,461 | 1,480 | -4 | -0.3% | 3,400 |
| 2021/11/26 | 1,479 | 1,488 | 1,465 | 1,484 | +15 | +1% | 4,300 |
| 2021/11/25 | 1,481 | 1,491 | 1,469 | 1,469 | -1 | -0.1% | 600 |
| 2021/11/24 | 1,485 | 1,493 | 1,466 | 1,470 | -16 | -1.1% | 3,800 |
| 2021/11/22 | 1,465 | 1,494 | 1,465 | 1,486 | +11 | +0.7% | 2,500 |
| 2021/11/19 | 1,463 | 1,475 | 1,463 | 1,475 | +14 | +1% | 500 |
| 2021/11/18 | 1,458 | 1,488 | 1,458 | 1,461 | -9 | -0.6% | 5,000 |
| 2021/11/17 | 1,457 | 1,477 | 1,457 | 1,470 | +3 | +0.2% | 2,000 |
| 2021/11/16 | 1,482 | 1,488 | 1,466 | 1,467 | -23 | -1.5% | 3,800 |
| 2021/11/15 | 1,494 | 1,494 | 1,476 | 1,490 | -8 | -0.5% | 1,700 |
| 2021/11/12 | 1,495 | 1,498 | 1,465 | 1,498 | +12 | +0.8% | 9,500 |
| 2021/11/11 | 1,490 | 1,505 | 1,485 | 1,486 | -44 | -2.9% | 12,000 |
801～
850
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
