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 |
---|---|---|---|---|---|---|---|
2019/11/15 | 1,341 | 1,370 | 1,310 | 1,362 | +46 | +3.5% | 19,100 |
2019/11/14 | 1,307 | 1,333 | 1,307 | 1,316 | -20 | -1.5% | 18,200 |
2019/11/13 | 1,349 | 1,357 | 1,310 | 1,336 | -17 | -1.3% | 32,800 |
2019/11/12 | 1,389 | 1,400 | 1,353 | 1,353 | -36 | -2.6% | 22,200 |
2019/11/11 | 1,449 | 1,449 | 1,378 | 1,389 | -30 | -2.1% | 20,700 |
2019/11/08 | 1,429 | 1,470 | 1,401 | 1,419 | -1 | -0.1% | 60,900 |
2019/11/07 | 1,414 | 1,425 | 1,400 | 1,420 | +10 | +0.7% | 18,500 |
2019/11/06 | 1,407 | 1,413 | 1,374 | 1,410 | +11 | +0.8% | 39,400 |
2019/11/05 | 1,329 | 1,400 | 1,329 | 1,399 | +70 | +5.3% | 42,200 |
2019/11/01 | 1,369 | 1,369 | 1,321 | 1,329 | -45 | -3.3% | 17,500 |
2019/10/31 | 1,338 | 1,386 | 1,333 | 1,374 | +19 | +1.4% | 56,700 |
2019/10/30 | 1,298 | 1,360 | 1,262 | 1,355 | +65 | +5% | 128,800 |
2019/10/29 | 1,313 | 1,322 | 1,270 | 1,290 | -47 | -3.5% | 130,400 |
2019/10/28 | 1,423 | 1,423 | 1,322 | 1,337 | -91 | -6.4% | 159,800 |
2019/10/25 | 1,590 | 1,597 | 1,428 | 1,428 | -125 | -8% | 235,700 |
2019/10/24 | 1,506 | 1,570 | 1,506 | 1,553 | +24 | +1.6% | 114,300 |
2019/10/23 | 1,447 | 1,542 | 1,435 | 1,529 | +95 | +6.6% | 170,200 |
2019/10/21 | 1,426 | 1,450 | 1,426 | 1,434 | +8 | +0.6% | 43,900 |
2019/10/18 | 1,405 | 1,435 | 1,385 | 1,426 | +20 | +1.4% | 60,600 |
2019/10/17 | 1,375 | 1,409 | 1,355 | 1,406 | +25 | +1.8% | 33,400 |
2019/10/16 | 1,418 | 1,418 | 1,380 | 1,381 | -33 | -2.3% | 44,000 |
2019/10/15 | 1,410 | 1,423 | 1,375 | 1,414 | +2 | +0.1% | 47,700 |
2019/10/11 | 1,421 | 1,426 | 1,390 | 1,412 | -2 | -0.1% | 35,600 |
2019/10/10 | 1,445 | 1,451 | 1,361 | 1,414 | -31 | -2.1% | 89,500 |
2019/10/09 | 1,359 | 1,456 | 1,350 | 1,445 | +80 | +5.9% | 121,900 |
2019/10/08 | 1,402 | 1,418 | 1,352 | 1,365 | -43 | -3.1% | 128,800 |
2019/10/07 | 1,440 | 1,460 | 1,405 | 1,408 | -6 | -0.4% | 66,900 |
2019/10/04 | 1,490 | 1,509 | 1,407 | 1,414 | -76 | -5.1% | 232,900 |
2019/10/03 | 1,390 | 1,529 | 1,362 | 1,490 | +70 | +4.9% | 450,800 |
2019/10/02 | 1,303 | 1,430 | 1,262 | 1,420 | +101 | +7.7% | 401,500 |
2019/10/01 | 1,352 | 1,360 | 1,316 | 1,319 | -23 | -1.7% | 143,900 |
2019/09/30 | 1,441 | 1,441 | 1,340 | 1,342 | -99 | -6.9% | 146,500 |
2019/09/27 | 1,482 | 1,483 | 1,395 | 1,441 | -53 | -3.5% | 217,800 |
2019/09/26 | 1,552 | 1,554 | 1,491 | 1,494 | -83 | -5.3% | 240,200 |
2019/09/25 | 1,573 | 1,595 | 1,550 | 1,577 | +4 | +0.3% | 105,900 |
2019/09/24 | 1,510 | 1,578 | 1,503 | 1,573 | +53 | +3.5% | 205,500 |
2019/09/20 | 1,617 | 1,637 | 1,470 | 1,520 | -123 | -7.5% | 427,800 |
2019/09/19 | 1,671 | 1,714 | 1,605 | 1,643 | -37 | -2.2% | 184,300 |
2019/09/18 | 1,898 | 1,898 | 1,601 | 1,680 | -223 | -11.7% | 504,600 |
2019/09/17 | 1,895 | 2,023 | 1,860 | 1,903 | -172 | -8.3% | 205,700 |
2019/09/13 | 2,014 | 2,100 | 2,009 | 2,075 | +61 | +3% | 135,900 |
2019/09/12 | 1,980 | 2,053 | 1,959 | 2,014 | +15 | +0.8% | 139,000 |
2019/09/11 | 2,040 | 2,096 | 1,999 | 1,999 | -67 | -3.2% | 227,200 |
2019/09/10 | 2,170 | 2,178 | 2,055 | 2,066 | -94 | -4.4% | 240,600 |
2019/09/09 | 2,290 | 2,330 | 2,160 | 2,160 | -80 | -3.6% | 478,700 |
2019/09/06 | 2,202 | 2,255 | 2,186 | 2,240 | +47 | +2.1% | 102,200 |
2019/09/05 | 2,230 | 2,247 | 2,168 | 2,193 | -18 | -0.8% | 140,700 |
2019/09/04 | 2,283 | 2,289 | 2,198 | 2,211 | -56 | -2.5% | 115,400 |
2019/09/03 | 2,283 | 2,343 | 2,240 | 2,267 | -35 | -1.5% | 246,400 |
2019/09/02 | 2,210 | 2,313 | 2,200 | 2,302 | +97 | +4.4% | 233,400 |
1101~
1150
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