ツナググループ・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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 1,302 | 1,302 | 1,235 | 1,241 | -95 | -7.1% | 69,800 |
| 2018/03/02 | 1,317 | 1,393 | 1,314 | 1,336 | -4 | -0.3% | 21,700 |
| 2018/03/01 | 1,358 | 1,358 | 1,326 | 1,340 | -20 | -1.5% | 7,600 |
| 2018/02/28 | 1,338 | 1,362 | 1,317 | 1,360 | +16 | +1.2% | 9,000 |
| 2018/02/27 | 1,380 | 1,380 | 1,340 | 1,344 | -36 | -2.6% | 14,800 |
| 2018/02/26 | 1,396 | 1,397 | 1,364 | 1,380 | -12 | -0.9% | 19,400 |
| 2018/02/23 | 1,384 | 1,393 | 1,366 | 1,392 | +32 | +2.4% | 15,300 |
| 2018/02/22 | 1,350 | 1,398 | 1,338 | 1,360 | +23 | +1.7% | 26,400 |
| 2018/02/21 | 1,309 | 1,350 | 1,305 | 1,337 | +28 | +2.1% | 15,500 |
| 2018/02/20 | 1,335 | 1,335 | 1,300 | 1,309 | -26 | -1.9% | 16,300 |
| 2018/02/19 | 1,288 | 1,350 | 1,279 | 1,335 | +60 | +4.7% | 20,900 |
| 2018/02/16 | 1,225 | 1,295 | 1,209 | 1,275 | +68 | +5.6% | 20,600 |
| 2018/02/15 | 1,255 | 1,256 | 1,170 | 1,207 | -104 | -7.9% | 60,700 |
| 2018/02/14 | 1,353 | 1,367 | 1,306 | 1,311 | -29 | -2.2% | 12,300 |
| 2018/02/13 | 1,362 | 1,398 | 1,340 | 1,340 | -13 | -1% | 20,000 |
| 2018/02/09 | 1,303 | 1,400 | 1,251 | 1,353 | -87 | -6% | 29,800 |
| 2018/02/08 | 1,401 | 1,440 | 1,401 | 1,440 | +40 | +2.9% | 9,900 |
| 2018/02/07 | 1,478 | 1,480 | 1,399 | 1,400 | -48 | -3.3% | 31,900 |
| 2018/02/06 | 1,421 | 1,448 | 1,340 | 1,448 | -77 | -5% | 105,800 |
| 2018/02/05 | 1,517 | 1,551 | 1,502 | 1,525 | -72 | -4.5% | 47,800 |
| 2018/02/02 | 1,635 | 1,652 | 1,580 | 1,597 | -36 | -2.2% | 63,500 |
| 2018/02/01 | 1,568 | 1,633 | 1,565 | 1,633 | +62 | +3.9% | 21,200 |
| 2018/01/31 | 1,550 | 1,594 | 1,550 | 1,571 | +8 | +0.5% | 19,300 |
| 2018/01/30 | 1,623 | 1,627 | 1,558 | 1,563 | -68 | -4.2% | 29,500 |
| 2018/01/29 | 1,647 | 1,665 | 1,626 | 1,631 | -12 | -0.7% | 14,700 |
| 2018/01/26 | 1,633 | 1,670 | 1,633 | 1,643 | +1 | +0.1% | 17,300 |
| 2018/01/25 | 1,703 | 1,703 | 1,621 | 1,642 | -51 | -3% | 60,300 |
| 2018/01/24 | 1,679 | 1,717 | 1,654 | 1,693 | +12 | +0.7% | 99,000 |
| 2018/01/23 | 1,626 | 1,681 | 1,622 | 1,681 | +68 | +4.2% | 87,500 |
| 2018/01/22 | 1,574 | 1,637 | 1,567 | 1,613 | +53 | +3.4% | 73,000 |
| 2018/01/19 | 1,545 | 1,561 | 1,545 | 1,560 | +33 | +2.2% | 21,500 |
| 2018/01/18 | 1,565 | 1,584 | 1,525 | 1,527 | -24 | -1.5% | 39,200 |
| 2018/01/17 | 1,594 | 1,609 | 1,548 | 1,551 | -58 | -3.6% | 46,800 |
| 2018/01/16 | 1,558 | 1,610 | 1,528 | 1,609 | +61 | +3.9% | 71,500 |
| 2018/01/15 | 1,526 | 1,559 | 1,508 | 1,548 | +46 | +3.1% | 53,100 |
| 2018/01/12 | 1,524 | 1,524 | 1,481 | 1,502 | -18 | -1.2% | 21,700 |
| 2018/01/11 | 1,550 | 1,574 | 1,506 | 1,520 | ±0 | ±0% | 36,600 |
| 2018/01/10 | 1,485 | 1,520 | 1,470 | 1,520 | +36 | +2.4% | 31,700 |
| 2018/01/09 | 1,486 | 1,495 | 1,466 | 1,484 | -1 | -0.1% | 36,200 |
| 2018/01/05 | 1,495 | 1,510 | 1,482 | 1,485 | -27 | -1.8% | 44,900 |
| 2018/01/04 | 1,559 | 1,560 | 1,510 | 1,512 | -48 | -3.1% | 48,400 |
| 2017/12/29 | 1,560 | 1,583 | 1,550 | 1,560 | ±0 | ±0% | 15,200 |
| 2017/12/28 | 1,576 | 1,600 | 1,550 | 1,560 | -36 | -2.3% | 29,300 |
| 2017/12/27 | 1,582 | 1,608 | 1,561 | 1,596 | +14.3 | +0.9% | 23,500 |
| 2017/12/26 | 1,588.3 | 1,606.7 | 1,581.7 | 1,581.7 | -25 | -1.6% | 51,000 |
| 2017/12/25 | 1,655 | 1,655 | 1,586.7 | 1,606.7 | -45 | -2.7% | 44,700 |
| 2017/12/22 | 1,633.3 | 1,655 | 1,620 | 1,651.7 | +36.7 | +2.3% | 25,800 |
| 2017/12/21 | 1,571.7 | 1,630 | 1,571.7 | 1,615 | +25 | +1.6% | 27,600 |
| 2017/12/20 | 1,635 | 1,653.3 | 1,543.3 | 1,590 | -73.3 | -4.4% | 103,200 |
| 2017/12/19 | 1,651.7 | 1,726.7 | 1,633.3 | 1,663.3 | +35 | +2.1% | 228,300 |
1651～
1700
件表示中 / 1816件
類似銘柄と比較する
現在ご覧いただいている「ツナグＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ツナグＧＨＤ | 64,100円 | +22.0% | +37.5% | 2.18% | 9.18倍 | 3.09倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| ユーピーアール | 76,900円 | +4.8% | +36.7% | 2.08% | 7.55倍 | 0.66倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
| 鉄人化ＨＤ | 42,500円 | +13.6% | +338.9% | 0.00% | 53.39倍 | 26.57倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
| ＷＴＯＫＹＯ | 203,200円 | +5.9% | +10.7% | 0.00% | 15.37倍 | 3.33倍 |
|
「東京ガールズコレクション（ＴＧＣ）」運営。地方創生、ブランド力活用したロイヤルティ収入も |
| セレスポ | 96,100円 | +50.7% | - | 2.50% | 11.42倍 | 0.54倍 |
|
スポーツイベントなどの企画・設営が主力。企業の販促支援や地域振興イベントの展開も強化 |
市場注目の銘柄
チャート関連のコラム
