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 |
|---|---|---|---|---|---|---|---|
| 2017/11/20 | 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 |
| 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 |
1851～
1900
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
