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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 1,690 | 1,703.3 | 1,635 | 1,635 | -41.7 | -2.5% | 43,200 |
| 2017/10/03 | 1,683.3 | 1,766.7 | 1,676.7 | 1,676.7 | +10 | +0.6% | 84,000 |
| 2017/10/02 | 1,656.7 | 1,686.7 | 1,640 | 1,666.7 | +33.4 | +2% | 35,100 |
| 2017/09/29 | 1,640 | 1,660 | 1,633.3 | 1,633.3 | -30 | -1.8% | 43,800 |
| 2017/09/28 | 1,686.7 | 1,686.7 | 1,648.3 | 1,663.3 | -10 | -0.6% | 38,700 |
| 2017/09/27 | 1,645 | 1,696.7 | 1,645 | 1,673.3 | +30 | +1.8% | 35,100 |
| 2017/09/26 | 1,683.3 | 1,683.3 | 1,643.3 | 1,643.3 | -46.7 | -2.8% | 39,900 |
| 2017/09/25 | 1,696.7 | 1,696.7 | 1,648.3 | 1,690 | +50 | +3% | 34,200 |
| 2017/09/22 | 1,700 | 1,700 | 1,601.7 | 1,640 | -50 | -3% | 62,100 |
| 2017/09/21 | 1,726.7 | 1,733.3 | 1,660 | 1,690 | -26.7 | -1.6% | 78,900 |
| 2017/09/20 | 1,600 | 1,750 | 1,596.7 | 1,716.7 | +123.4 | +7.7% | 96,600 |
| 2017/09/19 | 1,618.3 | 1,618.3 | 1,585 | 1,593.3 | +21.6 | +1.4% | 38,700 |
| 2017/09/15 | 1,556.7 | 1,571.7 | 1,511.7 | 1,571.7 | +28.4 | +1.8% | 40,500 |
| 2017/09/14 | 1,551.7 | 1,551.7 | 1,531.7 | 1,543.3 | +20 | +1.3% | 21,300 |
| 2017/09/13 | 1,556.7 | 1,568.3 | 1,521.7 | 1,523.3 | -30 | -1.9% | 28,200 |
| 2017/09/12 | 1,543.3 | 1,556.7 | 1,516.7 | 1,553.3 | +56.6 | +3.8% | 32,700 |
| 2017/09/11 | 1,546.7 | 1,558.3 | 1,480 | 1,496.7 | -6.6 | -0.4% | 71,400 |
| 2017/09/08 | 1,535 | 1,555 | 1,470 | 1,503.3 | -40 | -2.6% | 55,800 |
| 2017/09/07 | 1,601.7 | 1,626.7 | 1,541.7 | 1,543.3 | -33.4 | -2.1% | 33,900 |
| 2017/09/06 | 1,546.7 | 1,603.3 | 1,518.3 | 1,576.7 | -40 | -2.5% | 43,500 |
| 2017/09/05 | 1,683.3 | 1,683.3 | 1,533.3 | 1,616.7 | -70 | -4.2% | 79,800 |
| 2017/09/04 | 1,730 | 1,736.7 | 1,653.3 | 1,686.7 | -76.6 | -4.3% | 36,600 |
| 2017/09/01 | 1,750 | 1,800 | 1,750 | 1,763.3 | +13.3 | +0.8% | 47,700 |
| 2017/08/31 | 1,833.3 | 1,833.3 | 1,750 | 1,750 | -33.3 | -1.9% | 96,300 |
| 2017/08/30 | 1,683.3 | 1,783.3 | 1,666.7 | 1,783.3 | +116.6 | +7% | 80,100 |
| 2017/08/29 | 1,680 | 1,690 | 1,663.3 | 1,666.7 | -36.6 | -2.1% | 29,700 |
| 2017/08/28 | 1,706.7 | 1,740 | 1,680 | 1,703.3 | -6.7 | -0.4% | 28,500 |
| 2017/08/25 | 1,773.3 | 1,783.3 | 1,703.3 | 1,710 | -30 | -1.7% | 59,100 |
| 2017/08/24 | 1,643.3 | 1,756.7 | 1,640 | 1,740 | +93.3 | +5.7% | 119,700 |
| 2017/08/23 | 1,646.7 | 1,646.7 | 1,615 | 1,646.7 | +6.7 | +0.4% | 31,500 |
| 2017/08/22 | 1,600 | 1,640 | 1,600 | 1,640 | +36.7 | +2.3% | 24,300 |
| 2017/08/21 | 1,636.7 | 1,636.7 | 1,603.3 | 1,603.3 | -33.4 | -2% | 25,500 |
| 2017/08/18 | 1,661.7 | 1,666.7 | 1,616.7 | 1,636.7 | -53.3 | -3.2% | 90,300 |
| 2017/08/17 | 1,706.7 | 1,733.3 | 1,676.7 | 1,690 | -43.3 | -2.5% | 39,900 |
| 2017/08/16 | 1,680 | 1,733.3 | 1,673.3 | 1,733.3 | +33.3 | +2% | 63,600 |
| 2017/08/15 | 1,816.7 | 1,816.7 | 1,665 | 1,700 | -66.7 | -3.8% | 137,700 |
| 2017/08/14 | 1,863.3 | 1,886.7 | 1,750 | 1,766.7 | -133.3 | -7% | 98,700 |
| 2017/08/10 | 1,936.7 | 1,936.7 | 1,866.7 | 1,900 | -30 | -1.6% | 47,100 |
| 2017/08/09 | 1,876.7 | 1,933.3 | 1,846.7 | 1,930 | +56.7 | +3% | 53,400 |
| 2017/08/08 | 1,840 | 1,890 | 1,816.7 | 1,873.3 | +13.3 | +0.7% | 63,000 |
| 2017/08/07 | 1,910 | 1,950 | 1,820 | 1,860 | -40 | -2.1% | 69,900 |
| 2017/08/04 | 1,826.7 | 1,900 | 1,783.3 | 1,900 | +50 | +2.7% | 81,300 |
| 2017/08/03 | 1,933.3 | 1,936.7 | 1,833.3 | 1,850 | -76.7 | -4% | 107,100 |
| 2017/08/02 | 2,000 | 2,000 | 1,900 | 1,926.7 | -13.3 | -0.7% | 128,400 |
| 2017/08/01 | 2,046.7 | 2,126.7 | 1,913.3 | 1,940 | -73.3 | -3.6% | 403,500 |
| 2017/07/31 | 1,946.7 | 2,056.7 | 1,940 | 2,013.3 | +110 | +5.8% | 232,200 |
| 2017/07/28 | 2,000 | 2,100 | 1,886.7 | 1,903.3 | -143.4 | -7% | 455,100 |
| 2017/07/27 | 2,213.3 | 2,233.3 | 2,020 | 2,046.7 | -186.6 | -8.4% | 1,047,900 |
| 2017/07/26 | 2,023.3 | 2,306.7 | 1,976.7 | 2,233.3 | +250 | +12.6% | 3,006,300 |
| 2017/07/25 | 1,916.7 | 2,050 | 1,826.7 | 1,983.3 | +266.6 | +15.5% | 2,118,300 |
1751～
1800
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
