決算new！
2024/04/26 発表
7-3月期(3Q累計)最終が12％増益で着地・1-3月期も12％増益
6028東証P貸借
業種 サービス業
テクノプロ・ホールディングス 株価時系列データ
PTS
2,890
円
(22:52)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,858.0 (23/08/09) | 2,751.5 (23/10/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,740.0 (24/01/09) | 2,790.0 (24/04/23) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,853.5 | 2,893.5 | 2,766.0 | 2,853.5 | +39.5 | +1.4 | 4,085,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,037.0 | 3,040.0 | 2,791.5 | 2,814.0 | -201.0 | -6.7 | 2,232,500 |
| 4/12 | 2,985.0 | 3,067.0 | 2,950.5 | 3,015.0 | +90.0 | +3.1 | 2,115,100 |
| 4/5 | 3,140.0 | 3,161.0 | 2,907.5 | 2,925.0 | -173.0 | -5.6 | 3,060,100 |
| 3/29 | 3,116.0 | 3,149.0 | 2,999.0 | 3,098.0 | -43.0 | -1.4 | 2,430,600 |
| 3/22 | 2,968.5 | 3,168.0 | 2,955.5 | 3,141.0 | +220.5 | +7.6 | 3,705,800 |
| 3/15 | 3,014.0 | 3,089.0 | 2,835.0 | 2,920.5 | -124.5 | -4.1 | 3,536,800 |
| 3/8 | 2,985.0 | 3,076.0 | 2,896.0 | 3,045.0 | +57.0 | +1.9 | 3,861,500 |
| 3/1 | 3,208.0 | 3,217.0 | 2,968.0 | 2,988.0 | -216.0 | -6.7 | 3,738,600 |
| 2/22 | 3,155.0 | 3,317.0 | 3,132.0 | 3,204.0 | +40.0 | +1.3 | 1,792,200 |
| 2/16 | 3,308.0 | 3,331.0 | 3,116.0 | 3,164.0 | -133.0 | -4.0 | 2,078,100 |
| 2/9 | 3,491.0 | 3,628.0 | 3,262.0 | 3,297.0 | -191.0 | -5.5 | 3,266,500 |
| 2/2 | 3,495.0 | 3,515.0 | 3,394.0 | 3,488.0 | -17.0 | -0.5 | 1,378,700 |
| 1/26 | 3,500.0 | 3,581.0 | 3,448.0 | 3,505.0 | -3.0 | -0.1 | 1,240,200 |
| 1/19 | 3,632.0 | 3,644.0 | 3,493.0 | 3,508.0 | -121.0 | -3.3 | 1,909,100 |
| 1/12 | 3,677.0 | 3,740.0 | 3,591.0 | 3,629.0 | -39.0 | -1.1 | 1,803,400 |
| 1/5 | 3,669.0 | 3,711.0 | 3,621.0 | 3,668.0 | -47.0 | -1.3 | 320,800 |
| 12/29 | 3,690.0 | 3,729.0 | 3,601.0 | 3,715.0 | +54.0 | +1.5 | 1,167,400 |
| 12/22 | 3,475.0 | 3,692.0 | 3,469.0 | 3,661.0 | +134.0 | +3.8 | 1,539,700 |
| 12/15 | 3,419.0 | 3,573.0 | 3,394.0 | 3,527.0 | +171.0 | +5.1 | 1,415,000 |
| 12/8 | 3,357.0 | 3,466.0 | 3,333.0 | 3,356.0 | -34.0 | -1.0 | 1,875,500 |
| 12/1 | 3,502.0 | 3,525.0 | 3,349.0 | 3,390.0 | -98.0 | -2.8 | 1,542,100 |
| 11/24 | 3,420.0 | 3,504.0 | 3,394.0 | 3,488.0 | +26.0 | +0.8 | 1,082,500 |
| 11/17 | 3,328.0 | 3,501.0 | 3,238.0 | 3,462.0 | +157.0 | +4.8 | 1,810,200 |
| 11/10 | 3,201.0 | 3,325.0 | 3,152.0 | 3,305.0 | +65.0 | +2.0 | 2,275,100 |
| 11/2 | 2,825.0 | 3,320.0 | 2,786.0 | 3,240.0 | +351.0 | +12.2 | 3,047,600 |
| 10/27 | 2,753.0 | 2,952.5 | 2,751.5 | 2,889.0 | -64.0 | -2.2 | 2,213,000 |
| 10/20 | 3,066.0 | 3,088.0 | 2,917.0 | 2,953.0 | -159.0 | -5.1 | 1,316,400 |
| 10/13 | 3,154.0 | 3,239.0 | 3,107.0 | 3,112.0 | -90.0 | -2.8 | 1,145,800 |
| 10/6 | 3,271.0 | 3,278.0 | 3,130.0 | 3,202.0 | -51.0 | -1.6 | 1,548,000 |
| 9/29 | 3,281.0 | 3,365.0 | 3,216.0 | 3,253.0 | +3.0 | +0.1 | 1,881,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて