旅工房の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/01/06 | 2,020 | 2,063 | 1,941 | 1,950 | -149 | -7.1% | 108,100 |
2019/12/30 | 2,090 | 2,116 | 2,032 | 2,099 | +28 | +1.4% | 40,600 |
2019/12/27 | 2,112 | 2,185 | 2,070 | 2,071 | +9 | +0.4% | 109,100 |
2019/12/26 | 1,950 | 2,080 | 1,950 | 2,062 | +127 | +6.6% | 98,100 |
2019/12/25 | 1,950 | 1,950 | 1,882 | 1,935 | +8 | +0.4% | 61,900 |
2019/12/24 | 1,839 | 1,957 | 1,805 | 1,927 | +141 | +7.9% | 157,000 |
2019/12/23 | 1,805 | 1,846 | 1,768 | 1,786 | +16 | +0.9% | 98,600 |
2019/12/20 | 1,750 | 1,791 | 1,726 | 1,770 | +32 | +1.8% | 53,300 |
2019/12/19 | 1,673 | 1,744 | 1,672 | 1,738 | +54 | +3.2% | 67,700 |
2019/12/18 | 1,663 | 1,721 | 1,655 | 1,684 | +15 | +0.9% | 20,900 |
2019/12/17 | 1,709 | 1,709 | 1,650 | 1,669 | -41 | -2.4% | 45,100 |
2019/12/16 | 1,725 | 1,826 | 1,707 | 1,710 | -7 | -0.4% | 92,900 |
2019/12/13 | 1,760 | 1,785 | 1,694 | 1,717 | -18 | -1% | 65,100 |
2019/12/12 | 1,700 | 1,745 | 1,661 | 1,735 | +52 | +3.1% | 63,200 |
2019/12/11 | 1,739 | 1,745 | 1,628 | 1,683 | -17 | -1% | 112,700 |
2019/12/10 | 1,575 | 1,725 | 1,535 | 1,700 | +147 | +9.5% | 170,800 |
2019/12/09 | 1,542 | 1,584 | 1,477 | 1,553 | +141 | +10% | 178,900 |
2019/12/06 | 1,394 | 1,414 | 1,392 | 1,412 | +5 | +0.4% | 7,000 |
2019/12/05 | 1,422 | 1,425 | 1,371 | 1,407 | -10 | -0.7% | 35,700 |
2019/12/04 | 1,410 | 1,417 | 1,383 | 1,417 | -23 | -1.6% | 38,500 |
2019/12/03 | 1,424 | 1,445 | 1,403 | 1,440 | +10 | +0.7% | 28,900 |
2019/12/02 | 1,470 | 1,470 | 1,421 | 1,430 | -53 | -3.6% | 53,000 |
2019/11/29 | 1,502 | 1,505 | 1,473 | 1,483 | -26 | -1.7% | 21,700 |
2019/11/28 | 1,530 | 1,535 | 1,480 | 1,509 | -15 | -1% | 40,400 |
2019/11/27 | 1,490 | 1,542 | 1,476 | 1,524 | +38 | +2.6% | 54,800 |
2019/11/26 | 1,478 | 1,495 | 1,461 | 1,486 | +8 | +0.5% | 22,200 |
2019/11/25 | 1,430 | 1,480 | 1,425 | 1,478 | +51 | +3.6% | 37,100 |
2019/11/22 | 1,425 | 1,429 | 1,414 | 1,427 | +2 | +0.1% | 11,800 |
2019/11/21 | 1,453 | 1,453 | 1,391 | 1,425 | -27 | -1.9% | 32,500 |
2019/11/20 | 1,442 | 1,476 | 1,442 | 1,452 | +10 | +0.7% | 20,600 |
2019/11/19 | 1,513 | 1,513 | 1,429 | 1,442 | -41 | -2.8% | 53,900 |
2019/11/18 | 1,494 | 1,506 | 1,450 | 1,483 | +19 | +1.3% | 70,300 |
2019/11/15 | 1,377 | 1,464 | 1,375 | 1,464 | +72 | +5.2% | 86,300 |
2019/11/14 | 1,415 | 1,420 | 1,376 | 1,392 | -50 | -3.5% | 87,400 |
2019/11/13 | 1,461 | 1,511 | 1,432 | 1,442 | -11 | -0.8% | 109,300 |
2019/11/12 | 1,565 | 1,613 | 1,452 | 1,453 | +48 | +3.4% | 402,000 |
2019/11/11 | 1,340 | 1,405 | 1,340 | 1,405 | +70 | +5.2% | 100,800 |
2019/11/08 | 1,325 | 1,340 | 1,315 | 1,335 | -2 | -0.1% | 15,300 |
2019/11/07 | 1,354 | 1,369 | 1,315 | 1,337 | -16 | -1.2% | 22,100 |
2019/11/06 | 1,349 | 1,385 | 1,344 | 1,353 | +13 | +1% | 37,100 |
2019/11/05 | 1,321 | 1,346 | 1,312 | 1,340 | +41 | +3.2% | 28,500 |
2019/11/01 | 1,296 | 1,305 | 1,269 | 1,299 | +20 | +1.6% | 17,300 |
2019/10/31 | 1,281 | 1,299 | 1,272 | 1,279 | +27 | +2.2% | 15,400 |
2019/10/30 | 1,287 | 1,287 | 1,220 | 1,252 | -21 | -1.6% | 37,000 |
2019/10/29 | 1,294 | 1,309 | 1,247 | 1,273 | -22 | -1.7% | 29,100 |
2019/10/28 | 1,310 | 1,315 | 1,294 | 1,295 | -15 | -1.1% | 20,900 |
2019/10/25 | 1,307 | 1,322 | 1,307 | 1,310 | -6 | -0.5% | 9,700 |
2019/10/24 | 1,306 | 1,331 | 1,302 | 1,316 | +10 | +0.8% | 11,800 |
2019/10/23 | 1,316 | 1,316 | 1,302 | 1,306 | -7 | -0.5% | 8,500 |
2019/10/21 | 1,317 | 1,345 | 1,313 | 1,313 | +6 | +0.5% | 11,200 |
1351~
1400
件表示中 / 2012件
類似銘柄と比較する
現在ご覧いただいている「旅工房」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 |
---|---|---|---|---|---|---|---|---|
旅工房 | 16,500円 | +1.5% | - | 0.00% | - | 1.54倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
シンワワイズ | 30,300円 | -0.2% | - | 0.00% | - | 1.30倍 |
|
美術品公開オークションの運営で最大手、ダイヤ販売も。不適切会計を機に開示体制を改善 |
ハウテレビ | 242,500円 | +27.0% | -89.0% | 0.00% | 122.17倍 | 2.51倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。中途向け「外資就活ネクスト」も運営 |
みらいWK | 60,300円 | +6.1% | -53.5% | 0.00% | 40.07倍 | 2.19倍 |
|
企業とフリーのコンサルタントのマッチングサービス。高スキルフリーランスの転職支援も |
エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム