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 |
|---|---|---|---|---|---|---|---|
| 2017/09/06 | 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 |
| 2017/07/24 | 1,676.7 | 1,730 | 1,646.7 | 1,716.7 | +30 | +1.8% | 49,200 |
| 2017/07/21 | 1,706.7 | 1,736.7 | 1,666.7 | 1,686.7 | -40 | -2.3% | 74,400 |
| 2017/07/20 | 1,810 | 1,826.7 | 1,683.3 | 1,726.7 | -110 | -6% | 147,300 |
| 2017/07/19 | 1,760 | 1,850 | 1,706.7 | 1,836.7 | +63.4 | +3.6% | 188,400 |
| 2017/07/18 | 1,783.3 | 1,836.7 | 1,746.7 | 1,773.3 | +23.3 | +1.3% | 262,500 |
| 2017/07/14 | 1,638.3 | 1,843.3 | 1,638.3 | 1,750 | +135 | +8.4% | 513,300 |
| 2017/07/13 | 1,673.3 | 1,790 | 1,596.7 | 1,615 | -35 | -2.1% | 357,000 |
| 2017/07/12 | 1,783.3 | 1,790 | 1,635 | 1,650 | -133.3 | -7.5% | 234,900 |
| 2017/07/11 | 1,873.3 | 1,876.7 | 1,783.3 | 1,783.3 | -63.4 | -3.4% | 189,300 |
| 2017/07/10 | 1,966.7 | 1,970 | 1,846.7 | 1,846.7 | -86.6 | -4.5% | 253,800 |
| 2017/07/07 | 1,756.7 | 1,946.7 | 1,716.7 | 1,933.3 | +150 | +8.4% | 621,300 |
| 2017/07/06 | 2,000 | 2,020 | 1,740 | 1,783.3 | -100 | -5.3% | 792,300 |
| 2017/07/05 | 2,020 | 2,100 | 1,850 | 1,883.3 | -146.7 | -7.2% | 1,311,300 |
| 2017/07/04 | 1,800 | 2,133.3 | 1,770 | 2,030 | +230 | +12.8% | 3,681,000 |
| 2017/07/03 | 1,450 | 1,800 | 1,421.7 | 1,800 | +233.3 | +14.9% | 2,017,800 |
| 2017/06/30 | 1,505 | 1,733.3 | 1,485 | 1,566.7 | - | - | 4,200,600 |
1901～
1947
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
