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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,397 | 1,397 | 1,340 | 1,358 | -21 | -1.5% | 3,500 |
| 2022/03/02 | 1,382 | 1,395 | 1,378 | 1,379 | -21 | -1.5% | 6,500 |
| 2022/03/01 | 1,400 | 1,409 | 1,400 | 1,400 | ±0 | ±0% | 2,700 |
| 2022/02/28 | 1,408 | 1,408 | 1,397 | 1,400 | +22 | +1.6% | 4,400 |
| 2022/02/25 | 1,367 | 1,380 | 1,367 | 1,378 | +12 | +0.9% | 1,100 |
| 2022/02/24 | 1,378 | 1,398 | 1,359 | 1,366 | -16 | -1.2% | 2,700 |
| 2022/02/22 | 1,372 | 1,390 | 1,362 | 1,382 | -6 | -0.4% | 1,500 |
| 2022/02/21 | 1,383 | 1,388 | 1,358 | 1,388 | +4 | +0.3% | 1,200 |
| 2022/02/18 | 1,391 | 1,391 | 1,350 | 1,384 | +9 | +0.7% | 3,000 |
| 2022/02/17 | 1,390 | 1,406 | 1,375 | 1,375 | -26 | -1.9% | 1,600 |
| 2022/02/16 | 1,383 | 1,448 | 1,383 | 1,401 | +26 | +1.9% | 4,000 |
| 2022/02/15 | 1,371 | 1,411 | 1,371 | 1,375 | -23 | -1.6% | 1,800 |
| 2022/02/14 | 1,420 | 1,420 | 1,350 | 1,398 | -3 | -0.2% | 5,300 |
| 2022/02/10 | 1,400 | 1,440 | 1,400 | 1,401 | +33 | +2.4% | 7,200 |
| 2022/02/09 | 1,356 | 1,380 | 1,356 | 1,368 | +21 | +1.6% | 1,800 |
| 2022/02/08 | 1,356 | 1,379 | 1,347 | 1,347 | -8 | -0.6% | 1,300 |
| 2022/02/07 | 1,354 | 1,381 | 1,354 | 1,355 | -12 | -0.9% | 1,200 |
| 2022/02/04 | 1,365 | 1,380 | 1,356 | 1,367 | -16 | -1.2% | 800 |
| 2022/02/03 | 1,393 | 1,393 | 1,333 | 1,383 | +20 | +1.5% | 5,800 |
| 2022/02/02 | 1,363 | 1,363 | 1,363 | 1,363 | +22 | +1.6% | 100 |
| 2022/02/01 | 1,399 | 1,399 | 1,340 | 1,341 | +24 | +1.8% | 10,100 |
| 2022/01/31 | 1,313 | 1,332 | 1,313 | 1,317 | +4 | +0.3% | 1,200 |
| 2022/01/28 | 1,310 | 1,368 | 1,310 | 1,313 | -27 | -2% | 5,200 |
| 2022/01/27 | 1,360 | 1,371 | 1,328 | 1,340 | -20 | -1.5% | 2,300 |
| 2022/01/26 | 1,362 | 1,383 | 1,353 | 1,360 | -2 | -0.1% | 700 |
| 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 |
851～
900
件表示中 / 3767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 | 206,400円 | +1.7% | +1.7% | 3.63% | 11.00倍 | 1.02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 | 64,100円 | +39.6% | +305.4% | 0.00% | 24.75倍 | 3.57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 |
| ブッキングＲ | 117,600円 | +14.2% | +10.7% | 0.00% | 19.59倍 | 3.66倍 |
|
高級・小規模リゾート施設の開発・集客・運営まで行う完全集客支援事業が主力。予約サイト運営 |
| ＩＡＣＥトラベ | 143,900円 | +11.4% | +11.1% | 1.74% | 15.67倍 | 2.40倍 |
|
主に法人を対象にした旅行会社。国内外の出張などに関わるさまざまな申請や業務を代行 |
| ＷＤＢココ | 284,500円 | -4.9% | -15.0% | 3.34% | 9.12倍 | 1.59倍 |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
市場注目の銘柄
チャート関連のコラム
