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 |
|---|---|---|---|---|---|---|---|
| 2018/04/20 | 1,287 | 1,350 | 1,287 | 1,327 | +28 | +2.2% | 32,800 |
| 2018/04/19 | 1,239 | 1,325 | 1,239 | 1,299 | +84 | +6.9% | 66,200 |
| 2018/04/18 | 1,200 | 1,225 | 1,192 | 1,215 | +14 | +1.2% | 13,700 |
| 2018/04/17 | 1,205 | 1,220 | 1,183 | 1,201 | -3 | -0.2% | 19,300 |
| 2018/04/16 | 1,221 | 1,230 | 1,204 | 1,204 | -21 | -1.7% | 11,400 |
| 2018/04/13 | 1,237 | 1,237 | 1,222 | 1,225 | +2 | +0.2% | 4,300 |
| 2018/04/12 | 1,228 | 1,235 | 1,221 | 1,223 | -10 | -0.8% | 8,100 |
| 2018/04/11 | 1,260 | 1,261 | 1,232 | 1,233 | -21 | -1.7% | 19,900 |
| 2018/04/10 | 1,282 | 1,282 | 1,252 | 1,254 | -28 | -2.2% | 21,900 |
| 2018/04/09 | 1,244 | 1,300 | 1,240 | 1,282 | +34 | +2.7% | 34,100 |
| 2018/04/06 | 1,250 | 1,267 | 1,220 | 1,248 | -2 | -0.2% | 23,400 |
| 2018/04/05 | 1,270 | 1,298 | 1,250 | 1,250 | -22 | -1.7% | 20,900 |
| 2018/04/04 | 1,280 | 1,285 | 1,245 | 1,272 | -6 | -0.5% | 24,900 |
| 2018/04/03 | 1,289 | 1,296 | 1,244 | 1,278 | -26 | -2% | 22,800 |
| 2018/04/02 | 1,325 | 1,335 | 1,302 | 1,304 | -25 | -1.9% | 24,500 |
| 2018/03/30 | 1,324 | 1,347 | 1,313 | 1,329 | +6 | +0.5% | 30,200 |
| 2018/03/29 | 1,279 | 1,343 | 1,271 | 1,323 | +53 | +4.2% | 38,400 |
| 2018/03/28 | 1,253 | 1,297 | 1,253 | 1,270 | +4 | +0.3% | 19,900 |
| 2018/03/27 | 1,259 | 1,273 | 1,213 | 1,266 | +37 | +3% | 29,200 |
| 2018/03/26 | 1,210 | 1,247 | 1,189 | 1,229 | -11 | -0.9% | 36,000 |
| 2018/03/23 | 1,291 | 1,296 | 1,237 | 1,240 | -105 | -7.8% | 55,600 |
| 2018/03/22 | 1,368 | 1,374 | 1,330 | 1,345 | -20 | -1.5% | 59,700 |
| 2018/03/20 | 1,242 | 1,370 | 1,200 | 1,365 | +126 | +10.2% | 153,800 |
| 2018/03/19 | 1,241 | 1,278 | 1,186 | 1,239 | -20 | -1.6% | 47,600 |
| 2018/03/16 | 1,295 | 1,295 | 1,258 | 1,259 | -35 | -2.7% | 26,000 |
| 2018/03/15 | 1,297 | 1,308 | 1,257 | 1,294 | +11 | +0.9% | 43,100 |
| 2018/03/14 | 1,265 | 1,305 | 1,259 | 1,283 | +11 | +0.9% | 44,000 |
| 2018/03/13 | 1,205 | 1,281 | 1,205 | 1,272 | +68 | +5.6% | 109,500 |
| 2018/03/12 | 1,218 | 1,218 | 1,201 | 1,204 | -8 | -0.7% | 23,700 |
| 2018/03/09 | 1,215 | 1,220 | 1,199 | 1,212 | +3 | +0.2% | 43,400 |
| 2018/03/08 | 1,185 | 1,216 | 1,185 | 1,209 | +28 | +2.4% | 62,200 |
| 2018/03/07 | 1,195 | 1,195 | 1,148 | 1,181 | -17 | -1.4% | 66,900 |
| 2018/03/06 | 1,215 | 1,215 | 1,191 | 1,198 | -43 | -3.5% | 188,100 |
| 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 |
1701～
1750
件表示中 / 1899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 | 51,900円 | +22.0% | +37.5% | 2.70% | 7.33倍 | 2.48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 |
| サーキュ | 55,500円 | +13.6% | +47.6% | 0.00% | 17.92倍 | 1.61倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| ＫＧ情報 | 61,500円 | +9.2% | +7.5% | 5.85% | 22.40倍 | 0.76倍 |
|
中四国や九州等で求人ソリューション展開。家づくり相談・紹介や賃貸物件サイト運営も行う |
| ＫＩＹＯ | 67,500円 | +16.4% | +38.9% | 0.00% | 17.08倍 | 3.55倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
| ギグワークス | 20,100円 | -1.9% | - | 1.00% | 99.51倍 | 1.63倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
市場注目の銘柄
チャート関連のコラム
