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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 1,470 | 1,489 | 1,470 | 1,471 | +1 | +0.1% | 3,700 |
| 2021/03/19 | 1,475 | 1,486 | 1,465 | 1,470 | -5 | -0.3% | 6,700 |
| 2021/03/18 | 1,448 | 1,490 | 1,448 | 1,475 | +27 | +1.9% | 10,900 |
| 2021/03/17 | 1,464 | 1,468 | 1,439 | 1,448 | -15 | -1% | 6,300 |
| 2021/03/16 | 1,440 | 1,463 | 1,426 | 1,463 | +23 | +1.6% | 8,600 |
| 2021/03/15 | 1,415 | 1,445 | 1,415 | 1,440 | +26 | +1.8% | 9,600 |
| 2021/03/12 | 1,410 | 1,415 | 1,403 | 1,414 | +11 | +0.8% | 4,400 |
| 2021/03/11 | 1,406 | 1,412 | 1,403 | 1,403 | -27 | -1.9% | 2,000 |
| 2021/03/10 | 1,420 | 1,443 | 1,420 | 1,430 | +22 | +1.6% | 600 |
| 2021/03/09 | 1,409 | 1,409 | 1,383 | 1,408 | +4 | +0.3% | 1,400 |
| 2021/03/08 | 1,419 | 1,419 | 1,396 | 1,404 | +8 | +0.6% | 1,700 |
| 2021/03/05 | 1,400 | 1,400 | 1,383 | 1,396 | -10 | -0.7% | 6,200 |
| 2021/03/04 | 1,440 | 1,440 | 1,406 | 1,406 | -27 | -1.9% | 3,800 |
| 2021/03/03 | 1,436 | 1,436 | 1,431 | 1,433 | -5 | -0.3% | 1,400 |
| 2021/03/02 | 1,440 | 1,450 | 1,433 | 1,438 | -10 | -0.7% | 3,300 |
| 2021/03/01 | 1,470 | 1,470 | 1,420 | 1,448 | -15 | -1% | 12,900 |
| 2021/02/26 | 1,487 | 1,487 | 1,463 | 1,463 | -27 | -1.8% | 4,900 |
| 2021/02/25 | 1,500 | 1,500 | 1,486 | 1,490 | -9 | -0.6% | 2,600 |
| 2021/02/24 | 1,463 | 1,499 | 1,463 | 1,499 | +35 | +2.4% | 6,800 |
| 2021/02/22 | 1,453 | 1,466 | 1,453 | 1,464 | +12 | +0.8% | 2,400 |
| 2021/02/19 | 1,458 | 1,481 | 1,452 | 1,452 | -14 | -1% | 5,700 |
| 2021/02/18 | 1,477 | 1,489 | 1,466 | 1,466 | -11 | -0.7% | 4,400 |
| 2021/02/17 | 1,461 | 1,477 | 1,451 | 1,477 | +16 | +1.1% | 6,600 |
| 2021/02/16 | 1,483 | 1,499 | 1,461 | 1,461 | -20 | -1.4% | 4,000 |
| 2021/02/15 | 1,504 | 1,504 | 1,481 | 1,481 | -22 | -1.5% | 6,500 |
| 2021/02/12 | 1,513 | 1,515 | 1,500 | 1,503 | -10 | -0.7% | 6,700 |
| 2021/02/10 | 1,457 | 1,520 | 1,457 | 1,513 | +38 | +2.6% | 7,400 |
| 2021/02/09 | 1,510 | 1,524 | 1,436 | 1,475 | -40 | -2.6% | 13,900 |
| 2021/02/08 | 1,460 | 1,525 | 1,460 | 1,515 | +57 | +3.9% | 17,200 |
| 2021/02/05 | 1,460 | 1,460 | 1,445 | 1,458 | -7 | -0.5% | 3,300 |
| 2021/02/04 | 1,457 | 1,465 | 1,430 | 1,465 | +8 | +0.5% | 12,200 |
| 2021/02/03 | 1,405 | 1,476 | 1,375 | 1,457 | +40 | +2.8% | 26,000 |
| 2021/02/02 | 1,369 | 1,417 | 1,369 | 1,417 | +18 | +1.3% | 9,600 |
| 2021/02/01 | 1,362 | 1,407 | 1,362 | 1,399 | +7 | +0.5% | 3,000 |
| 2021/01/29 | 1,430 | 1,430 | 1,352 | 1,392 | -34 | -2.4% | 12,000 |
| 2021/01/28 | 1,400 | 1,435 | 1,400 | 1,426 | +6 | +0.4% | 9,200 |
| 2021/01/27 | 1,420 | 1,422 | 1,419 | 1,420 | +5 | +0.4% | 2,500 |
| 2021/01/26 | 1,438 | 1,440 | 1,407 | 1,415 | -27 | -1.9% | 15,500 |
| 2021/01/25 | 1,410 | 1,443 | 1,410 | 1,442 | +26 | +1.8% | 7,700 |
| 2021/01/22 | 1,420 | 1,422 | 1,400 | 1,416 | -4 | -0.3% | 5,800 |
| 2021/01/21 | 1,422 | 1,448 | 1,420 | 1,420 | -32 | -2.2% | 4,700 |
| 2021/01/20 | 1,414 | 1,452 | 1,414 | 1,452 | +27 | +1.9% | 9,300 |
| 2021/01/19 | 1,423 | 1,425 | 1,420 | 1,425 | +14 | +1% | 2,200 |
| 2021/01/18 | 1,416 | 1,437 | 1,390 | 1,411 | -35 | -2.4% | 15,900 |
| 2021/01/15 | 1,410 | 1,453 | 1,410 | 1,446 | +41 | +2.9% | 20,600 |
| 2021/01/14 | 1,357 | 1,472 | 1,353 | 1,405 | +48 | +3.5% | 20,400 |
| 2021/01/13 | 1,380 | 1,395 | 1,351 | 1,357 | -41 | -2.9% | 19,500 |
| 2021/01/12 | 1,298 | 1,406 | 1,298 | 1,398 | +130 | +10.3% | 38,000 |
| 2021/01/08 | 1,278 | 1,288 | 1,268 | 1,268 | -10 | -0.8% | 9,900 |
| 2021/01/07 | 1,244 | 1,285 | 1,244 | 1,278 | +34 | +2.7% | 12,000 |
1051～
1100
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 | 186,000円 | +1.7% | +1.7% | 4.03% | 9.90倍 | 0.92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 | 96,800円 | +9.6% | +0.5% | 2.07% | 7.26倍 | 1.18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 | 182,500円 | +1.1% | -10.4% | 5.21% | 23.79倍 | 0.91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
