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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 2,071 | 2,085 | 2,061 | 2,061 | -25 | -1.2% | 2,000 |
| 2024/07/03 | 2,091 | 2,116 | 2,081 | 2,086 | -9 | -0.4% | 1,800 |
| 2024/07/02 | 2,098 | 2,110 | 2,095 | 2,095 | +5 | +0.2% | 3,700 |
| 2024/07/01 | 2,104 | 2,104 | 2,090 | 2,090 | -12 | -0.6% | 2,700 |
| 2024/06/28 | 2,090 | 2,102 | 2,070 | 2,102 | +26 | +1.3% | 7,800 |
| 2024/06/27 | 2,069 | 2,076 | 2,058 | 2,076 | +6 | +0.3% | 800 |
| 2024/06/26 | 2,062 | 2,070 | 2,058 | 2,070 | -5 | -0.2% | 1,700 |
| 2024/06/25 | 2,036 | 2,075 | 2,036 | 2,075 | +39 | +1.9% | 4,100 |
| 2024/06/24 | 2,011 | 2,036 | 2,011 | 2,036 | +1 | ±0% | 800 |
| 2024/06/21 | 2,028 | 2,035 | 2,010 | 2,035 | +7 | +0.3% | 1,100 |
| 2024/06/20 | 2,050 | 2,050 | 2,028 | 2,028 | -22 | -1.1% | 1,100 |
| 2024/06/19 | 2,015 | 2,060 | 2,000 | 2,050 | +41 | +2% | 7,800 |
| 2024/06/18 | 2,014 | 2,019 | 1,973 | 2,009 | -12 | -0.6% | 2,200 |
| 2024/06/17 | 1,995 | 2,027 | 1,995 | 2,021 | +42 | +2.1% | 5,500 |
| 2024/06/14 | 1,987 | 2,000 | 1,966 | 1,979 | -8 | -0.4% | 1,300 |
| 2024/06/13 | 2,000 | 2,000 | 1,987 | 1,987 | -22 | -1.1% | 400 |
| 2024/06/12 | 1,998 | 2,029 | 1,981 | 2,009 | +29 | +1.5% | 4,000 |
| 2024/06/11 | 1,980 | 1,999 | 1,970 | 1,980 | ±0 | ±0% | 1,800 |
| 2024/06/10 | 1,989 | 1,999 | 1,980 | 1,980 | ±0 | ±0% | 1,300 |
| 2024/06/07 | 1,989 | 1,993 | 1,972 | 1,980 | -5 | -0.3% | 800 |
| 2024/06/06 | 1,979 | 1,987 | 1,960 | 1,985 | -5 | -0.3% | 600 |
| 2024/06/05 | 1,980 | 1,998 | 1,952 | 1,990 | +10 | +0.5% | 1,400 |
| 2024/06/04 | 1,999 | 1,999 | 1,980 | 1,980 | -25 | -1.2% | 600 |
| 2024/06/03 | 2,000 | 2,030 | 1,988 | 2,005 | +5 | +0.3% | 2,100 |
| 2024/05/31 | 1,989 | 2,000 | 1,989 | 2,000 | +10 | +0.5% | 2,300 |
| 2024/05/30 | 1,980 | 1,991 | 1,960 | 1,990 | ±0 | ±0% | 3,100 |
| 2024/05/29 | 1,981 | 2,000 | 1,981 | 1,990 | -9 | -0.5% | 700 |
| 2024/05/28 | 2,000 | 2,005 | 1,973 | 1,999 | -1 | -0.1% | 1,300 |
| 2024/05/27 | 1,991 | 2,000 | 1,990 | 2,000 | +9 | +0.5% | 1,100 |
| 2024/05/24 | 2,003 | 2,003 | 1,984 | 1,991 | -12 | -0.6% | 700 |
| 2024/05/23 | 1,991 | 2,029 | 1,991 | 2,003 | +6 | +0.3% | 4,400 |
| 2024/05/22 | 1,999 | 1,999 | 1,963 | 1,997 | -2 | -0.1% | 1,100 |
| 2024/05/21 | 2,002 | 2,002 | 1,987 | 1,999 | -3 | -0.1% | 300 |
| 2024/05/20 | 2,005 | 2,007 | 1,991 | 2,002 | -3 | -0.1% | 1,600 |
| 2024/05/17 | 1,971 | 2,010 | 1,971 | 2,005 | +6 | +0.3% | 1,200 |
| 2024/05/16 | 2,038 | 2,038 | 1,988 | 1,999 | +10 | +0.5% | 2,700 |
| 2024/05/15 | 1,993 | 2,008 | 1,965 | 1,989 | +18 | +0.9% | 8,000 |
| 2024/05/14 | 1,999 | 2,000 | 1,965 | 1,971 | +11 | +0.6% | 12,800 |
| 2024/05/13 | 1,930 | 1,960 | 1,925 | 1,960 | +30 | +1.6% | 2,600 |
| 2024/05/10 | 1,949 | 1,949 | 1,915 | 1,930 | -18 | -0.9% | 900 |
| 2024/05/09 | 1,949 | 1,950 | 1,930 | 1,948 | -2 | -0.1% | 1,100 |
| 2024/05/08 | 1,930 | 1,950 | 1,904 | 1,950 | +20 | +1% | 2,200 |
| 2024/05/07 | 1,931 | 1,940 | 1,909 | 1,930 | -1 | -0.1% | 2,600 |
| 2024/05/02 | 1,927 | 1,935 | 1,903 | 1,931 | +1 | +0.1% | 2,600 |
| 2024/05/01 | 1,925 | 1,947 | 1,902 | 1,930 | +7 | +0.4% | 3,500 |
| 2024/04/30 | 1,930 | 1,948 | 1,922 | 1,923 | -7 | -0.4% | 1,300 |
| 2024/04/26 | 1,938 | 1,941 | 1,902 | 1,930 | -12 | -0.6% | 2,800 |
| 2024/04/25 | 1,930 | 1,942 | 1,912 | 1,942 | +12 | +0.6% | 1,000 |
| 2024/04/24 | 1,907 | 1,950 | 1,901 | 1,930 | +22 | +1.2% | 3,700 |
| 2024/04/23 | 1,908 | 1,908 | 1,908 | 1,908 | +3 | +0.2% | 300 |
201～
250
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 | 184,000円 | +7.1% | +15.1% | 4.08% | 8.57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 | 44,200円 | +14.8% | -4.8% | 3.39% | 8.49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 |
| 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 | 60,200円 | +9.5% | +19.5% | 2.49% | 15.81倍 | 1.89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
