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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,813 | 1,829 | 1,813 | 1,820 | -7 | -0.4% | 3,600 |
| 2025/02/14 | 1,836 | 1,837 | 1,823 | 1,827 | -2 | -0.1% | 4,900 |
| 2025/02/13 | 1,852 | 1,852 | 1,829 | 1,829 | -7 | -0.4% | 4,700 |
| 2025/02/12 | 1,842 | 1,849 | 1,836 | 1,836 | -9 | -0.5% | 6,800 |
| 2025/02/10 | 1,844 | 1,862 | 1,837 | 1,845 | ±0 | ±0% | 4,600 |
| 2025/02/07 | 1,850 | 1,860 | 1,844 | 1,845 | +1 | +0.1% | 6,900 |
| 2025/02/06 | 1,844 | 1,860 | 1,844 | 1,844 | ±0 | ±0% | 1,900 |
| 2025/02/05 | 1,856 | 1,856 | 1,843 | 1,844 | -15 | -0.8% | 1,900 |
| 2025/02/04 | 1,853 | 1,873 | 1,853 | 1,859 | +8 | +0.4% | 1,500 |
| 2025/02/03 | 1,848 | 1,860 | 1,845 | 1,851 | -5 | -0.3% | 2,300 |
| 2025/01/31 | 1,858 | 1,871 | 1,840 | 1,856 | +1 | +0.1% | 4,200 |
| 2025/01/30 | 1,867 | 1,869 | 1,855 | 1,855 | -12 | -0.6% | 2,200 |
| 2025/01/29 | 1,882 | 1,882 | 1,867 | 1,867 | -15 | -0.8% | 1,300 |
| 2025/01/28 | 1,879 | 1,882 | 1,865 | 1,882 | +12 | +0.6% | 1,700 |
| 2025/01/27 | 1,895 | 1,895 | 1,870 | 1,870 | +7 | +0.4% | 2,600 |
| 2025/01/24 | 1,868 | 1,868 | 1,849 | 1,863 | +10 | +0.5% | 1,200 |
| 2025/01/23 | 1,860 | 1,870 | 1,853 | 1,853 | -7 | -0.4% | 2,000 |
| 2025/01/22 | 1,852 | 1,870 | 1,852 | 1,860 | +1 | +0.1% | 1,400 |
| 2025/01/21 | 1,855 | 1,870 | 1,855 | 1,859 | +4 | +0.2% | 2,100 |
| 2025/01/20 | 1,844 | 1,889 | 1,844 | 1,855 | +9 | +0.5% | 3,100 |
| 2025/01/17 | 1,840 | 1,850 | 1,840 | 1,846 | -4 | -0.2% | 800 |
| 2025/01/16 | 1,843 | 1,850 | 1,840 | 1,850 | +18 | +1% | 1,000 |
| 2025/01/15 | 1,833 | 1,833 | 1,832 | 1,832 | -13 | -0.7% | 700 |
| 2025/01/14 | 1,855 | 1,855 | 1,843 | 1,845 | -10 | -0.5% | 1,200 |
| 2025/01/10 | 1,858 | 1,876 | 1,852 | 1,855 | ±0 | ±0% | 2,400 |
| 2025/01/09 | 1,846 | 1,857 | 1,843 | 1,855 | +11 | +0.6% | 2,500 |
| 2025/01/08 | 1,844 | 1,844 | 1,844 | 1,844 | +4 | +0.2% | 100 |
| 2025/01/07 | 1,830 | 1,847 | 1,830 | 1,840 | +10 | +0.5% | 1,500 |
| 2025/01/06 | 1,849 | 1,849 | 1,830 | 1,830 | -10 | -0.5% | 4,900 |
| 2024/12/30 | 1,811 | 1,845 | 1,811 | 1,840 | +30 | +1.7% | 2,400 |
| 2024/12/27 | 1,809 | 1,815 | 1,800 | 1,810 | +5 | +0.3% | 6,100 |
| 2024/12/26 | 1,800 | 1,817 | 1,797 | 1,805 | -2 | -0.1% | 9,100 |
| 2024/12/25 | 1,817 | 1,826 | 1,800 | 1,807 | -5 | -0.3% | 2,900 |
| 2024/12/24 | 1,805 | 1,820 | 1,800 | 1,812 | +9 | +0.5% | 10,900 |
| 2024/12/23 | 1,805 | 1,808 | 1,795 | 1,803 | -2 | -0.1% | 9,600 |
| 2024/12/20 | 1,808 | 1,809 | 1,800 | 1,805 | -6 | -0.3% | 2,200 |
| 2024/12/19 | 1,834 | 1,834 | 1,801 | 1,811 | -27 | -1.5% | 3,800 |
| 2024/12/18 | 1,826 | 1,840 | 1,820 | 1,838 | +3 | +0.2% | 3,300 |
| 2024/12/17 | 1,855 | 1,864 | 1,835 | 1,835 | -5 | -0.3% | 1,500 |
| 2024/12/16 | 1,865 | 1,865 | 1,840 | 1,840 | -25 | -1.3% | 2,400 |
| 2024/12/13 | 1,868 | 1,870 | 1,865 | 1,865 | -3 | -0.2% | 6,800 |
| 2024/12/12 | 1,863 | 1,868 | 1,862 | 1,868 | +27 | +1.5% | 500 |
| 2024/12/11 | 1,835 | 1,860 | 1,835 | 1,841 | +11 | +0.6% | 1,500 |
| 2024/12/10 | 1,812 | 1,830 | 1,810 | 1,830 | +12 | +0.7% | 3,700 |
| 2024/12/09 | 1,815 | 1,818 | 1,812 | 1,818 | +3 | +0.2% | 2,700 |
| 2024/12/06 | 1,826 | 1,836 | 1,809 | 1,815 | -20 | -1.1% | 2,400 |
| 2024/12/05 | 1,820 | 1,846 | 1,820 | 1,835 | +15 | +0.8% | 1,500 |
| 2024/12/04 | 1,850 | 1,852 | 1,808 | 1,820 | -30 | -1.6% | 2,400 |
| 2024/12/03 | 1,858 | 1,865 | 1,850 | 1,850 | -2 | -0.1% | 700 |
| 2024/12/02 | 1,840 | 1,859 | 1,829 | 1,852 | +12 | +0.7% | 2,900 |
51～
100
件表示中 / 3691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 | 184,300円 | +7.1% | +15.1% | 4.07% | 8.58倍 | 0.98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 |
| 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 |
| レ イ | 43,600円 | +14.8% | -4.8% | 3.44% | 8.37倍 | 0.86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 |
| グッドパチ | 66,800円 | +25.5% | +817.4% | 0.00% | 21.31倍 | 1.48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 |
| ピアズ | 60,500円 | +9.5% | +19.5% | 2.48% | 15.89倍 | 1.90倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
市場注目の銘柄
チャート関連のコラム
