タカヨシ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 |
|---|---|---|---|---|---|---|---|
| 2022/04/22 | 1,609 | 1,625 | 1,582 | 1,621 | -18 | -1.1% | 4,300 |
| 2022/04/21 | 1,689 | 1,690 | 1,635 | 1,639 | -37 | -2.2% | 3,100 |
| 2022/04/20 | 1,565 | 1,710 | 1,565 | 1,676 | +131 | +8.5% | 35,900 |
| 2022/04/19 | 1,617 | 1,617 | 1,533 | 1,545 | -32 | -2% | 13,100 |
| 2022/04/18 | 1,600 | 1,610 | 1,557 | 1,577 | -23 | -1.4% | 6,300 |
| 2022/04/15 | 1,559 | 1,624 | 1,528 | 1,600 | +36 | +2.3% | 17,700 |
| 2022/04/14 | 1,524 | 1,615 | 1,524 | 1,564 | +54 | +3.6% | 11,200 |
| 2022/04/13 | 1,524 | 1,541 | 1,509 | 1,510 | -14 | -0.9% | 72,100 |
| 2022/04/12 | 1,599 | 1,599 | 1,510 | 1,524 | -76 | -4.8% | 14,400 |
| 2022/04/11 | 1,644 | 1,644 | 1,577 | 1,600 | -30 | -1.8% | 16,100 |
| 2022/04/08 | 1,620 | 1,659 | 1,620 | 1,630 | +28 | +1.7% | 7,100 |
| 2022/04/07 | 1,673 | 1,673 | 1,580 | 1,602 | -68 | -4.1% | 84,300 |
| 2022/04/06 | 1,784 | 1,787 | 1,657 | 1,670 | -114 | -6.4% | 66,600 |
| 2022/04/05 | 1,822 | 1,822 | 1,784 | 1,784 | -10 | -0.6% | 4,300 |
| 2022/04/04 | 1,800 | 1,844 | 1,765 | 1,794 | -11 | -0.6% | 18,600 |
| 2022/04/01 | 1,805 | 1,835 | 1,784 | 1,805 | -26 | -1.4% | 10,500 |
| 2022/03/31 | 1,750 | 1,862 | 1,721 | 1,831 | +81 | +4.6% | 23,700 |
| 2022/03/30 | 1,780 | 1,800 | 1,724 | 1,750 | -30 | -1.7% | 22,800 |
| 2022/03/29 | 1,784 | 1,784 | 1,731 | 1,780 | +36 | +2.1% | 19,200 |
| 2022/03/28 | 1,800 | 1,800 | 1,704 | 1,744 | -44 | -2.5% | 18,300 |
| 2022/03/25 | 1,832 | 1,845 | 1,776 | 1,788 | -58 | -3.1% | 23,200 |
| 2022/03/24 | 1,880 | 1,887 | 1,831 | 1,846 | -44 | -2.3% | 20,700 |
| 2022/03/23 | 1,881 | 1,933 | 1,861 | 1,890 | +9 | +0.5% | 19,400 |
| 2022/03/22 | 1,958 | 1,998 | 1,881 | 1,881 | -99 | -5% | 26,100 |
| 2022/03/18 | 1,935 | 2,034 | 1,923 | 1,980 | +50 | +2.6% | 20,900 |
| 2022/03/17 | 1,945 | 1,945 | 1,905 | 1,930 | +25 | +1.3% | 5,800 |
| 2022/03/16 | 1,914 | 1,930 | 1,854 | 1,905 | -8 | -0.4% | 11,800 |
| 2022/03/15 | 1,880 | 1,919 | 1,795 | 1,913 | +77 | +4.2% | 13,400 |
| 2022/03/14 | 1,840 | 1,866 | 1,812 | 1,836 | +25 | +1.4% | 3,600 |
| 2022/03/11 | 1,843 | 1,856 | 1,788 | 1,811 | +8 | +0.4% | 72,800 |
| 2022/03/10 | 1,887 | 1,887 | 1,803 | 1,803 | -15 | -0.8% | 16,800 |
| 2022/03/09 | 1,800 | 1,922 | 1,800 | 1,818 | +31 | +1.7% | 19,400 |
| 2022/03/08 | 1,822 | 1,826 | 1,766 | 1,787 | -2 | -0.1% | 71,200 |
| 2022/03/07 | 1,799 | 1,810 | 1,753 | 1,789 | -17 | -0.9% | 17,000 |
| 2022/03/04 | 1,878 | 1,878 | 1,800 | 1,806 | -112 | -5.8% | 64,800 |
| 2022/03/03 | 1,886 | 1,940 | 1,870 | 1,918 | +32 | +1.7% | 11,900 |
| 2022/03/02 | 1,958 | 1,958 | 1,860 | 1,886 | -73 | -3.7% | 17,900 |
| 2022/03/01 | 1,966 | 1,966 | 1,884 | 1,959 | +27 | +1.4% | 21,700 |
| 2022/02/28 | 1,921 | 1,978 | 1,882 | 1,932 | -7 | -0.4% | 34,200 |
| 2022/02/25 | 1,960 | 2,040 | 1,917 | 1,939 | -16 | -0.8% | 25,400 |
| 2022/02/24 | 1,971 | 2,000 | 1,946 | 1,955 | -66 | -3.3% | 31,800 |
| 2022/02/22 | 2,049 | 2,142 | 1,980 | 2,021 | -78 | -3.7% | 47,700 |
| 2022/02/21 | 2,020 | 2,144 | 2,020 | 2,099 | +33 | +1.6% | 49,300 |
| 2022/02/18 | 1,901 | 2,130 | 1,901 | 2,066 | +130 | +6.7% | 50,900 |
| 2022/02/17 | 1,810 | 2,080 | 1,805 | 1,936 | +87 | +4.7% | 85,400 |
| 2022/02/16 | 1,850 | 1,870 | 1,767 | 1,849 | +84 | +4.8% | 54,900 |
| 2022/02/15 | 1,690 | 1,889 | 1,690 | 1,765 | +235 | +15.4% | 133,300 |
| 2022/02/14 | 1,600 | 1,600 | 1,504 | 1,530 | -74 | -4.6% | 14,800 |
| 2022/02/10 | 1,592 | 1,617 | 1,577 | 1,604 | +14 | +0.9% | 7,300 |
| 2022/02/09 | 1,586 | 1,597 | 1,550 | 1,590 | +28 | +1.8% | 5,900 |
801～
850
件表示中 / 880件
類似銘柄と比較する
現在ご覧いただいている「タカヨシＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| タカヨシＨＤ | 70,000円 | +1.1% | -20.1% | 2.86% | 13.09倍 | 1.30倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
| ビズメイツ | 247,000円 | +9.9% | +25.9% | 1.62% | 14.97倍 | 2.29倍 |
|
ビジネスに特化したオンライン英会話展開、講師はフィリピン人主体。外国人ＩＴ人材紹介も |
| ＭＲＴ | 70,000円 | +8.0% | - | 0.00% | 49.02倍 | 0.87倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| 共栄セキュリ | 260,000円 | - | - | - | - | 0.83倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| ブラス | 68,100円 | +8.3% | +25.2% | 1.17% | 9.87倍 | 0.91倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
市場注目の銘柄
チャート関連のコラム
