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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 3,775 | 3,840 | 3,750 | 3,840 | +100 | +2.7% | 3,500 |
| 2017/07/11 | 3,720 | 3,740 | 3,720 | 3,740 | +20 | +0.5% | 900 |
| 2017/07/10 | 3,690 | 3,720 | 3,690 | 3,720 | +30 | +0.8% | 3,100 |
| 2017/07/07 | 3,695 | 3,700 | 3,685 | 3,690 | -60 | -1.6% | 3,800 |
| 2017/07/06 | 3,760 | 3,760 | 3,740 | 3,750 | -10 | -0.3% | 1,600 |
| 2017/07/05 | 3,755 | 3,760 | 3,725 | 3,760 | +5 | +0.1% | 2,800 |
| 2017/07/04 | 3,800 | 3,825 | 3,740 | 3,755 | -10 | -0.3% | 3,300 |
| 2017/07/03 | 3,720 | 3,765 | 3,710 | 3,765 | +45 | +1.2% | 5,700 |
| 2017/06/30 | 3,765 | 3,770 | 3,710 | 3,720 | -60 | -1.6% | 4,900 |
| 2017/06/29 | 3,800 | 3,810 | 3,775 | 3,780 | -10 | -0.3% | 4,700 |
| 2017/06/28 | 3,790 | 3,870 | 3,785 | 3,790 | +15 | +0.4% | 18,300 |
| 2017/06/27 | 3,790 | 3,795 | 3,755 | 3,775 | -10 | -0.3% | 5,000 |
| 2017/06/26 | 3,715 | 3,800 | 3,715 | 3,785 | +75 | +2% | 11,100 |
| 2017/06/23 | 3,700 | 3,710 | 3,690 | 3,710 | +25 | +0.7% | 3,300 |
| 2017/06/22 | 3,660 | 3,720 | 3,660 | 3,685 | +25 | +0.7% | 3,000 |
| 2017/06/21 | 3,690 | 3,690 | 3,620 | 3,660 | -60 | -1.6% | 4,500 |
| 2017/06/20 | 3,600 | 3,730 | 3,600 | 3,720 | +145 | +4.1% | 10,000 |
| 2017/06/19 | 3,575 | 3,575 | 3,540 | 3,575 | +50 | +1.4% | 2,200 |
| 2017/06/16 | 3,525 | 3,525 | 3,525 | 3,525 | +5 | +0.1% | 1,100 |
| 2017/06/15 | 3,530 | 3,530 | 3,520 | 3,520 | -5 | -0.1% | 1,000 |
| 2017/06/14 | 3,540 | 3,540 | 3,520 | 3,525 | +5 | +0.1% | 3,600 |
| 2017/06/13 | 3,520 | 3,520 | 3,505 | 3,520 | +20 | +0.6% | 1,800 |
| 2017/06/12 | 3,525 | 3,535 | 3,495 | 3,500 | -40 | -1.1% | 6,500 |
| 2017/06/09 | 3,555 | 3,555 | 3,530 | 3,540 | +5 | +0.1% | 1,600 |
| 2017/06/08 | 3,560 | 3,575 | 3,525 | 3,535 | -25 | -0.7% | 4,000 |
| 2017/06/07 | 3,565 | 3,565 | 3,535 | 3,560 | ±0 | ±0% | 1,300 |
| 2017/06/06 | 3,565 | 3,565 | 3,530 | 3,560 | +30 | +0.8% | 4,500 |
| 2017/06/05 | 3,540 | 3,540 | 3,530 | 3,530 | -10 | -0.3% | 600 |
| 2017/06/02 | 3,540 | 3,550 | 3,530 | 3,540 | +15 | +0.4% | 1,500 |
| 2017/06/01 | 3,530 | 3,540 | 3,525 | 3,525 | -5 | -0.1% | 1,300 |
| 2017/05/31 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 500 |
| 2017/05/30 | 3,530 | 3,545 | 3,520 | 3,530 | +5 | +0.1% | 2,500 |
| 2017/05/29 | 3,535 | 3,535 | 3,515 | 3,525 | -5 | -0.1% | 2,000 |
| 2017/05/26 | 3,530 | 3,555 | 3,530 | 3,530 | ±0 | ±0% | 1,000 |
| 2017/05/25 | 3,545 | 3,550 | 3,525 | 3,530 | -15 | -0.4% | 3,800 |
| 2017/05/24 | 3,565 | 3,565 | 3,530 | 3,545 | +10 | +0.3% | 3,700 |
| 2017/05/23 | 3,555 | 3,560 | 3,530 | 3,535 | -20 | -0.6% | 1,200 |
| 2017/05/22 | 3,525 | 3,555 | 3,525 | 3,555 | +55 | +1.6% | 800 |
| 2017/05/19 | 3,495 | 3,515 | 3,490 | 3,500 | +10 | +0.3% | 1,500 |
| 2017/05/18 | 3,520 | 3,520 | 3,490 | 3,490 | -80 | -2.2% | 3,600 |
| 2017/05/17 | 3,550 | 3,570 | 3,550 | 3,570 | ±0 | ±0% | 1,300 |
| 2017/05/16 | 3,560 | 3,570 | 3,530 | 3,570 | ±0 | ±0% | 2,300 |
| 2017/05/15 | 3,570 | 3,580 | 3,550 | 3,570 | +25 | +0.7% | 4,100 |
| 2017/05/12 | 3,590 | 3,615 | 3,515 | 3,545 | -155 | -4.2% | 11,400 |
| 2017/05/11 | 3,690 | 3,700 | 3,650 | 3,700 | +10 | +0.3% | 5,200 |
| 2017/05/10 | 3,630 | 3,700 | 3,630 | 3,690 | +20 | +0.5% | 3,300 |
| 2017/05/09 | 3,650 | 3,670 | 3,605 | 3,670 | +55 | +1.5% | 3,900 |
| 2017/05/08 | 3,620 | 3,650 | 3,560 | 3,615 | +10 | +0.3% | 3,700 |
| 2017/05/02 | 3,620 | 3,620 | 3,590 | 3,605 | +15 | +0.4% | 2,000 |
| 2017/05/01 | 3,620 | 3,625 | 3,535 | 3,590 | -15 | -0.4% | 3,000 |
1951～
2000
件表示中 / 3737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 | 188,200円 | +1.7% | +1.7% | 3.99% | 10.01倍 | 0.93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 |
| ブッキングＲ | 108,400円 | +14.2% | +10.7% | 0.00% | 18.06倍 | 3.37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 |
| グリンランド | 61,700円 | +4.5% | -11.5% | 2.27% | 13.29倍 | 0.63倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスＨＤが筆頭株主 |
| ＳＭＮ | 42,500円 | +3.1% | +124.2% | 0.00% | 19.39倍 | 1.56倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテクが柱。デジタル販促内製化支援を育成 |
| ピアズ | 62,500円 | +9.5% | +19.5% | 2.40% | 16.42倍 | 2.11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
