竹田ｉＰホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,037 | 1,040 | 1,030 | 1,035 | -1 | -0.1% | 4,200 |
| 2025/08/19 | 1,037 | 1,037 | 1,026 | 1,036 | -1 | -0.1% | 1,900 |
| 2025/08/18 | 1,034 | 1,041 | 1,025 | 1,037 | +3 | +0.3% | 2,900 |
| 2025/08/15 | 1,032 | 1,041 | 1,032 | 1,034 | +3 | +0.3% | 2,400 |
| 2025/08/14 | 1,038 | 1,041 | 1,030 | 1,031 | -10 | -1% | 2,300 |
| 2025/08/13 | 1,049 | 1,049 | 1,025 | 1,041 | -4 | -0.4% | 6,900 |
| 2025/08/12 | 1,047 | 1,070 | 1,038 | 1,045 | +16 | +1.6% | 18,500 |
| 2025/08/08 | 1,030 | 1,030 | 1,020 | 1,029 | -1 | -0.1% | 2,900 |
| 2025/08/07 | 1,030 | 1,030 | 1,020 | 1,030 | -3 | -0.3% | 2,400 |
| 2025/08/06 | 1,034 | 1,035 | 1,021 | 1,033 | ±0 | ±0% | 5,700 |
| 2025/08/05 | 1,031 | 1,035 | 1,023 | 1,033 | +11 | +1.1% | 4,300 |
| 2025/08/04 | 1,027 | 1,027 | 1,015 | 1,022 | -5 | -0.5% | 5,800 |
| 2025/08/01 | 1,008 | 1,027 | 1,008 | 1,027 | +19 | +1.9% | 10,600 |
| 2025/07/31 | 1,005 | 1,008 | 1,001 | 1,008 | -1 | -0.1% | 2,000 |
| 2025/07/30 | 1,009 | 1,009 | 986 | 1,009 | ±0 | ±0% | 4,400 |
| 2025/07/29 | 990 | 1,013 | 989 | 1,009 | +8 | +0.8% | 3,800 |
| 2025/07/28 | 1,000 | 1,005 | 996 | 1,001 | +1 | +0.1% | 5,100 |
| 2025/07/25 | 1,000 | 1,000 | 993 | 1,000 | +3 | +0.3% | 5,600 |
| 2025/07/24 | 999 | 999 | 995 | 997 | +4 | +0.4% | 1,000 |
| 2025/07/23 | 999 | 999 | 993 | 993 | -5 | -0.5% | 2,200 |
| 2025/07/22 | 999 | 999 | 990 | 998 | -1 | -0.1% | 2,200 |
| 2025/07/18 | 994 | 999 | 994 | 999 | +1 | +0.1% | 3,500 |
| 2025/07/17 | 998 | 999 | 992 | 998 | ±0 | ±0% | 2,200 |
| 2025/07/16 | 998 | 1,000 | 994 | 998 | ±0 | ±0% | 8,100 |
| 2025/07/15 | 999 | 1,000 | 998 | 998 | -1 | -0.1% | 4,900 |
| 2025/07/14 | 997 | 999 | 997 | 999 | +2 | +0.2% | 4,300 |
| 2025/07/11 | 999 | 999 | 995 | 997 | +1 | +0.1% | 7,600 |
| 2025/07/10 | 996 | 996 | 995 | 996 | +3 | +0.3% | 2,000 |
| 2025/07/09 | 995 | 999 | 993 | 993 | -2 | -0.2% | 7,800 |
| 2025/07/08 | 988 | 995 | 988 | 995 | +7 | +0.7% | 2,400 |
| 2025/07/07 | 986 | 990 | 982 | 988 | +1 | +0.1% | 3,200 |
| 2025/07/04 | 994 | 994 | 985 | 987 | -8 | -0.8% | 1,600 |
| 2025/07/03 | 995 | 995 | 985 | 995 | +10 | +1% | 3,600 |
| 2025/07/02 | 991 | 991 | 980 | 985 | -6 | -0.6% | 41,700 |
| 2025/07/01 | 970 | 997 | 970 | 991 | +21 | +2.2% | 25,700 |
| 2025/06/30 | 970 | 971 | 965 | 970 | -2 | -0.2% | 4,000 |
| 2025/06/27 | 961 | 975 | 951 | 972 | +22 | +2.3% | 18,400 |
| 2025/06/26 | 951 | 955 | 942 | 950 | -4 | -0.4% | 4,900 |
| 2025/06/25 | 941 | 954 | 940 | 954 | +5 | +0.5% | 4,300 |
| 2025/06/24 | 948 | 955 | 946 | 949 | -7 | -0.7% | 3,400 |
| 2025/06/23 | 954 | 957 | 947 | 956 | ±0 | ±0% | 1,500 |
| 2025/06/20 | 950 | 957 | 950 | 956 | -1 | -0.1% | 1,500 |
| 2025/06/19 | 955 | 957 | 950 | 957 | ±0 | ±0% | 1,800 |
| 2025/06/18 | 962 | 963 | 957 | 957 | -7 | -0.7% | 3,400 |
| 2025/06/17 | 957 | 965 | 955 | 964 | -3 | -0.3% | 1,400 |
| 2025/06/16 | 960 | 973 | 958 | 967 | +3 | +0.3% | 5,700 |
| 2025/06/13 | 975 | 977 | 951 | 964 | +4 | +0.4% | 17,300 |
| 2025/06/12 | 965 | 967 | 956 | 960 | -7 | -0.7% | 2,600 |
| 2025/06/11 | 955 | 967 | 950 | 967 | +12 | +1.3% | 9,300 |
| 2025/06/10 | 946 | 955 | 945 | 955 | +10 | +1.1% | 5,500 |
1～
50
件表示中 / 7016件
類似銘柄と比較する
現在ご覧いただいている「竹田ｉＰ」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 |
|---|---|---|---|---|---|---|---|---|
| 竹田ｉＰ | 103,800円 | +0.9% | +4.9% | 3.56% | 8.69倍 | 0.48倍 |
|
商業印刷が祖業の持株会社。包装、ＢＰＯ、印刷資機材商社も展開。半導体マスクが第２柱に成長 |
| 粧美堂 | 81,000円 | +5.2% | +18.9% | 2.84% | 13.69倍 | 1.53倍 |
|
卸から発した化粧・服飾雑貨のファブレスメーカー。キャラクター品に強い。自社企画商品注力 |
| ＫＹＯＲＩＴＳＵ | 19,800円 | +4.8% | +25.8% | 4.04% | 7.68倍 | 0.48倍 |
|
印刷中堅、共立印刷が母体の持株会社、広告・出版など印刷を柱に電子書籍、環境事業を擁する |
| 興 研 | 174,000円 | +11.5% | +14.8% | 2.01% | 10.70倍 | 0.65倍 |
|
防塵・防毒マスク２大メーカーの１つ。防衛省向け独占供給。医療・精密機器分野へ多角化 |
| ウッドワン | 89,100円 | +1.3% | +11.7% | 2.69% | 27.64倍 | 0.18倍 |
|
大手住宅建材メーカー。住宅設備機器も製販。ニュージーランド（ＮＺ）で造林、アジアで加工 |
市場注目の銘柄
チャート関連のコラム
