ツクルバの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/01/31 | 1,531 | 1,598 | 1,530 | 1,571 | +21 | +1.4% | 31,100 |
2020/01/30 | 1,634 | 1,663 | 1,451 | 1,550 | -103 | -6.2% | 70,600 |
2020/01/29 | 1,699 | 1,699 | 1,653 | 1,653 | -11 | -0.7% | 17,600 |
2020/01/28 | 1,603 | 1,676 | 1,595 | 1,664 | +9 | +0.5% | 38,000 |
2020/01/27 | 1,699 | 1,699 | 1,650 | 1,655 | -58 | -3.4% | 38,900 |
2020/01/24 | 1,768 | 1,768 | 1,685 | 1,713 | -23 | -1.3% | 16,100 |
2020/01/23 | 1,744 | 1,744 | 1,687 | 1,736 | +19 | +1.1% | 33,500 |
2020/01/22 | 1,756 | 1,769 | 1,702 | 1,717 | -61 | -3.4% | 41,700 |
2020/01/21 | 1,799 | 1,831 | 1,755 | 1,778 | -4 | -0.2% | 59,200 |
2020/01/20 | 1,827 | 1,865 | 1,752 | 1,782 | +5 | +0.3% | 133,100 |
2020/01/17 | 1,694 | 1,785 | 1,694 | 1,777 | +89 | +5.3% | 41,200 |
2020/01/16 | 1,758 | 1,764 | 1,670 | 1,688 | -85 | -4.8% | 66,600 |
2020/01/15 | 1,791 | 1,834 | 1,732 | 1,773 | -6 | -0.3% | 89,700 |
2020/01/14 | 1,696 | 1,785 | 1,681 | 1,779 | +100 | +6% | 107,200 |
2020/01/10 | 1,710 | 1,728 | 1,661 | 1,679 | -36 | -2.1% | 46,600 |
2020/01/09 | 1,682 | 1,727 | 1,682 | 1,715 | +40 | +2.4% | 60,200 |
2020/01/08 | 1,674 | 1,700 | 1,575 | 1,675 | +1 | +0.1% | 81,400 |
2020/01/07 | 1,745 | 1,775 | 1,654 | 1,674 | -38 | -2.2% | 93,900 |
2020/01/06 | 1,627 | 1,712 | 1,570 | 1,712 | +35 | +2.1% | 78,700 |
2019/12/30 | 1,601 | 1,690 | 1,561 | 1,677 | +99 | +6.3% | 113,100 |
2019/12/27 | 1,550 | 1,578 | 1,512 | 1,578 | +77 | +5.1% | 52,300 |
2019/12/26 | 1,501 | 1,517 | 1,490 | 1,501 | +8 | +0.5% | 44,500 |
2019/12/25 | 1,530 | 1,532 | 1,473 | 1,493 | +23 | +1.6% | 40,000 |
2019/12/24 | 1,450 | 1,471 | 1,437 | 1,470 | +24 | +1.7% | 56,700 |
2019/12/23 | 1,514 | 1,514 | 1,431 | 1,446 | -65 | -4.3% | 61,000 |
2019/12/20 | 1,535 | 1,541 | 1,483 | 1,511 | -26 | -1.7% | 61,600 |
2019/12/19 | 1,574 | 1,574 | 1,534 | 1,537 | +3 | +0.2% | 45,000 |
2019/12/18 | 1,614 | 1,614 | 1,521 | 1,534 | -80 | -5% | 51,800 |
2019/12/17 | 1,634 | 1,646 | 1,567 | 1,614 | -26 | -1.6% | 112,400 |
2019/12/16 | 1,537 | 1,650 | 1,520 | 1,640 | +219 | +15.4% | 280,500 |
2019/12/13 | 1,556 | 1,556 | 1,419 | 1,421 | -135 | -8.7% | 142,400 |
2019/12/12 | 1,583 | 1,675 | 1,523 | 1,556 | -27 | -1.7% | 176,600 |
2019/12/11 | 1,570 | 1,594 | 1,562 | 1,583 | +14 | +0.9% | 30,700 |
2019/12/10 | 1,590 | 1,605 | 1,553 | 1,569 | -21 | -1.3% | 31,500 |
2019/12/09 | 1,585 | 1,612 | 1,560 | 1,590 | +25 | +1.6% | 43,000 |
2019/12/06 | 1,603 | 1,640 | 1,527 | 1,565 | -75 | -4.6% | 137,500 |
2019/12/05 | 1,787 | 1,799 | 1,625 | 1,640 | -67 | -3.9% | 296,000 |
2019/12/04 | 1,646 | 1,735 | 1,643 | 1,707 | +56 | +3.4% | 214,000 |
2019/12/03 | 1,598 | 1,715 | 1,543 | 1,651 | +29 | +1.8% | 324,100 |
2019/12/02 | 1,503 | 1,630 | 1,484 | 1,622 | +143 | +9.7% | 258,700 |
2019/11/29 | 1,461 | 1,482 | 1,461 | 1,479 | +18 | +1.2% | 23,100 |
2019/11/28 | 1,487 | 1,497 | 1,461 | 1,461 | -28 | -1.9% | 18,100 |
2019/11/27 | 1,475 | 1,500 | 1,460 | 1,489 | +16 | +1.1% | 27,700 |
2019/11/26 | 1,478 | 1,508 | 1,453 | 1,473 | -17 | -1.1% | 45,300 |
2019/11/25 | 1,528 | 1,539 | 1,476 | 1,490 | -32 | -2.1% | 106,800 |
2019/11/22 | 1,460 | 1,524 | 1,451 | 1,522 | +68 | +4.7% | 88,000 |
2019/11/21 | 1,414 | 1,455 | 1,410 | 1,454 | +40 | +2.8% | 46,900 |
2019/11/20 | 1,398 | 1,428 | 1,398 | 1,414 | +16 | +1.1% | 33,600 |
2019/11/19 | 1,402 | 1,419 | 1,388 | 1,398 | -4 | -0.3% | 26,800 |
2019/11/18 | 1,386 | 1,404 | 1,371 | 1,402 | +40 | +2.9% | 33,600 |
1051~
1100
件表示中 / 1172件
類似銘柄と比較する
現在ご覧いただいている「ツクルバ」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 |
---|---|---|---|---|---|---|---|---|
ツクルバ | 103,200円 | - | - | 0.00% | 66.88倍 | 7.50倍 |
|
リノベーション住宅仲介サイト「カウカモ」運営。仲介手数料が収益柱。本業に経営資源を集中 |
センチュリー21 | 110,300円 | +3.4% | +3.5% | 4.08% | 16.17倍 | 1.78倍 |
|
伊藤忠系。不動産仲介店を4大都市圏でFC展開。FCからの加盟料、サービスフィーが収入源 |
AVANTIA | 83,600円 | +20.4% | -43.9% | 4.55% | 17.12倍 | 0.44倍 |
|
東海圏地盤の戸建て中堅。分譲住宅主力。市街地の小規模開発が得意。関西、関東、九州にも展開 |
ADワークスG | 24,100円 | +13.7% | +16.3% | 3.73% | 7.42倍 | 0.68倍 |
|
中古マンション、ビルを1棟仕入れ、付加価値を高めて富裕層等に販売。20年4月持株会社化 |
ランド | 800円 | +176.1% | +295.3% | 1.25% | 12.90倍 | 1.54倍 |
|
マンション開発業者として設立。権利関係が複雑な物件の調整と再生可能エネルギー投資が柱 |
市場注目の銘柄
チャート関連のコラム