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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,628.3 | 1,628.3 | 1,553.3 | 1,628.3 | +233.3 | +16.7% | 343,800 |
| 2017/12/15 | 1,400 | 1,403.3 | 1,390 | 1,395 | -10 | -0.7% | 18,300 |
| 2017/12/14 | 1,405 | 1,416.7 | 1,395 | 1,405 | -16.7 | -1.2% | 34,500 |
| 2017/12/13 | 1,466.7 | 1,466.7 | 1,408.3 | 1,421.7 | -48.3 | -3.3% | 53,700 |
| 2017/12/12 | 1,480 | 1,525 | 1,470 | 1,470 | -10 | -0.7% | 23,700 |
| 2017/12/11 | 1,456.7 | 1,483.3 | 1,456.7 | 1,480 | +23.3 | +1.6% | 61,800 |
| 2017/12/08 | 1,411.7 | 1,456.7 | 1,401.7 | 1,456.7 | +45 | +3.2% | 36,900 |
| 2017/12/07 | 1,416.7 | 1,428.3 | 1,400 | 1,411.7 | -6.6 | -0.5% | 18,000 |
| 2017/12/06 | 1,433.3 | 1,435 | 1,400 | 1,418.3 | -16.7 | -1.2% | 49,500 |
| 2017/12/05 | 1,483.3 | 1,483.3 | 1,435 | 1,435 | -43.3 | -2.9% | 33,900 |
| 2017/12/04 | 1,511.7 | 1,511.7 | 1,476.7 | 1,478.3 | -33.4 | -2.2% | 25,800 |
| 2017/12/01 | 1,496.7 | 1,518.3 | 1,476.7 | 1,511.7 | +16.7 | +1.1% | 23,100 |
| 2017/11/30 | 1,500 | 1,508.3 | 1,446.7 | 1,495 | -15 | -1% | 41,400 |
| 2017/11/29 | 1,535 | 1,548.3 | 1,486.7 | 1,510 | -25 | -1.6% | 59,100 |
| 2017/11/28 | 1,553.3 | 1,553.3 | 1,533.3 | 1,535 | -5 | -0.3% | 26,100 |
| 2017/11/27 | 1,538.3 | 1,556.7 | 1,538.3 | 1,540 | -3.3 | -0.2% | 29,700 |
| 2017/11/24 | 1,555 | 1,560 | 1,531.7 | 1,543.3 | +5 | +0.3% | 52,200 |
| 2017/11/22 | 1,556.7 | 1,556.7 | 1,533.3 | 1,538.3 | -18.4 | -1.2% | 23,700 |
| 2017/11/21 | 1,575 | 1,575 | 1,533.3 | 1,556.7 | +5 | +0.3% | 20,400 |
| 2017/11/20 | 1,521.7 | 1,565 | 1,520 | 1,551.7 | +15 | +1% | 28,500 |
| 2017/11/17 | 1,573.3 | 1,578.3 | 1,508.3 | 1,536.7 | -26.6 | -1.7% | 33,900 |
| 2017/11/16 | 1,540 | 1,580 | 1,505 | 1,563.3 | +60 | +4% | 79,800 |
| 2017/11/15 | 1,553.3 | 1,565 | 1,503.3 | 1,503.3 | -176.7 | -10.5% | 180,000 |
| 2017/11/14 | 1,763.3 | 1,773.3 | 1,623.3 | 1,680 | -93.3 | -5.3% | 122,400 |
| 2017/11/13 | 1,793.3 | 1,803.3 | 1,750 | 1,773.3 | ±0 | ±0% | 79,200 |
| 2017/11/10 | 1,696.7 | 1,790 | 1,696.7 | 1,773.3 | +73.3 | +4.3% | 112,800 |
| 2017/11/09 | 1,673.3 | 1,743.3 | 1,666.7 | 1,700 | +36.7 | +2.2% | 81,900 |
| 2017/11/08 | 1,673.3 | 1,690 | 1,651.7 | 1,663.3 | -3.4 | -0.2% | 16,500 |
| 2017/11/07 | 1,673.3 | 1,680 | 1,648.3 | 1,666.7 | -16.6 | -1% | 21,300 |
| 2017/11/06 | 1,666.7 | 1,696.7 | 1,653.3 | 1,683.3 | +38.3 | +2.3% | 40,800 |
| 2017/11/02 | 1,636.7 | 1,646.7 | 1,628.3 | 1,645 | ±0 | ±0% | 29,400 |
| 2017/11/01 | 1,666.7 | 1,676.7 | 1,641.7 | 1,645 | -20 | -1.2% | 22,800 |
| 2017/10/31 | 1,663.3 | 1,676.7 | 1,636.7 | 1,665 | -11.7 | -0.7% | 34,800 |
| 2017/10/30 | 1,696.7 | 1,743.3 | 1,651.7 | 1,676.7 | +26.7 | +1.6% | 150,600 |
| 2017/10/27 | 1,655 | 1,655 | 1,635 | 1,650 | +10 | +0.6% | 18,600 |
| 2017/10/26 | 1,651.7 | 1,666.7 | 1,618.3 | 1,640 | +3.3 | +0.2% | 25,200 |
| 2017/10/25 | 1,700 | 1,700 | 1,606.7 | 1,636.7 | -63.3 | -3.7% | 73,200 |
| 2017/10/24 | 1,611.7 | 1,713.3 | 1,596.7 | 1,700 | +111.7 | +7% | 110,100 |
| 2017/10/23 | 1,573.3 | 1,598.3 | 1,565 | 1,588.3 | +43.3 | +2.8% | 22,200 |
| 2017/10/20 | 1,561.7 | 1,561.7 | 1,516.7 | 1,545 | -23.3 | -1.5% | 24,300 |
| 2017/10/19 | 1,586.7 | 1,598.3 | 1,558.3 | 1,568.3 | -18.4 | -1.2% | 18,900 |
| 2017/10/18 | 1,583.3 | 1,591.7 | 1,556.7 | 1,586.7 | +45 | +2.9% | 24,300 |
| 2017/10/17 | 1,565 | 1,576.7 | 1,511.7 | 1,541.7 | -25 | -1.6% | 36,300 |
| 2017/10/16 | 1,603.3 | 1,608.3 | 1,550 | 1,566.7 | -33.3 | -2.1% | 37,500 |
| 2017/10/13 | 1,600 | 1,610 | 1,593.3 | 1,600 | ±0 | ±0% | 16,800 |
| 2017/10/12 | 1,616.7 | 1,641.7 | 1,596.7 | 1,600 | -16.7 | -1% | 34,500 |
| 2017/10/11 | 1,636.7 | 1,636.7 | 1,616.7 | 1,616.7 | -5 | -0.3% | 17,400 |
| 2017/10/10 | 1,635 | 1,676.7 | 1,603.3 | 1,621.7 | -33.3 | -2% | 33,600 |
| 2017/10/06 | 1,605 | 1,658.3 | 1,596.7 | 1,655 | +26.7 | +1.6% | 50,100 |
| 2017/10/05 | 1,636.7 | 1,666.7 | 1,593.3 | 1,628.3 | -6.7 | -0.4% | 47,100 |
1701～
1750
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
該当銘柄がありません
チャート関連のコラム
