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 |
|---|---|---|---|---|---|---|---|
| 2018/02/07 | 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 |
| 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 |
1751～
1800
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
