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 |
|---|---|---|---|---|---|---|---|
| 2018/02/05 | 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 |
| 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 |
1801～
1850
件表示中 / 1947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 | 64,700円 | +22.0% | +37.5% | 2.16% | 8.98倍 | 2.81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 |
| ＷＯＬＶＥＳ | 72,000円 | +11.0% | +11.0% | 0.00% | 9.59倍 | 2.35倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。１次から２次診療まで幅広い治療サービス提供 |
| ウイルテック | 87,400円 | +4.8% | -5.2% | 4.58% | 7.82倍 | 0.69倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
| ココルポート | 151,100円 | +14.6% | +9.5% | 2.91% | 10.39倍 | 2.11倍 |
|
就労移行・自立訓練等の障害福祉事業所をドミナント展開。個別支援や幅広い受け入れに特徴 |
| スポーツフィー | 71,000円 | +12.5% | +14.7% | 2.39% | 7.98倍 | 2.94倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
市場注目の銘柄
チャート関連のコラム
