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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 913 | 925 | 868 | 875 | -53 | -5.7% | 50,700 |
2023/09/25 | 915 | 952 | 907 | 928 | -2 | -0.2% | 38,900 |
2023/09/22 | 921 | 945 | 911 | 930 | -15 | -1.6% | 58,000 |
2023/09/21 | 995 | 996 | 920 | 945 | -75 | -7.4% | 116,000 |
2023/09/20 | 1,064 | 1,067 | 1,017 | 1,020 | -43 | -4% | 98,800 |
2023/09/19 | 1,080 | 1,110 | 1,056 | 1,063 | -47 | -4.2% | 110,100 |
2023/09/15 | 1,177 | 1,182 | 1,055 | 1,110 | -245 | -18.1% | 308,200 |
2023/09/14 | 1,280 | 1,380 | 1,253 | 1,355 | +55 | +4.2% | 119,800 |
2023/09/13 | 1,299 | 1,300 | 1,214 | 1,300 | +36 | +2.8% | 52,500 |
2023/09/12 | 1,316 | 1,316 | 1,162 | 1,264 | -53 | -4% | 132,000 |
2023/09/11 | 1,245 | 1,364 | 1,222 | 1,317 | +50 | +3.9% | 231,000 |
2023/09/08 | 1,212 | 1,392 | 1,169 | 1,267 | +175 | +16% | 890,100 |
2023/09/07 | 1,102 | 1,118 | 1,072 | 1,092 | -12 | -1.1% | 39,200 |
2023/09/06 | 1,123 | 1,123 | 1,076 | 1,104 | -16 | -1.4% | 24,000 |
2023/09/05 | 1,134 | 1,134 | 1,095 | 1,120 | +10 | +0.9% | 24,300 |
2023/09/04 | 1,120 | 1,140 | 1,091 | 1,110 | -13 | -1.2% | 25,400 |
2023/09/01 | 1,109 | 1,125 | 1,090 | 1,123 | -2 | -0.2% | 13,000 |
2023/08/31 | 1,126 | 1,156 | 1,085 | 1,125 | -9 | -0.8% | 32,300 |
2023/08/30 | 1,191 | 1,191 | 1,110 | 1,134 | -6 | -0.5% | 36,500 |
2023/08/29 | 1,194 | 1,196 | 1,125 | 1,140 | -30 | -2.6% | 18,500 |
2023/08/28 | 1,179 | 1,195 | 1,135 | 1,170 | +38 | +3.4% | 29,300 |
2023/08/25 | 1,120 | 1,143 | 1,078 | 1,132 | +23 | +2.1% | 17,700 |
2023/08/24 | 1,093 | 1,120 | 1,088 | 1,109 | +29 | +2.7% | 21,900 |
2023/08/23 | 1,019 | 1,091 | 1,019 | 1,080 | +39 | +3.7% | 13,300 |
2023/08/22 | 1,076 | 1,076 | 1,005 | 1,041 | -9 | -0.9% | 5,400 |
2023/08/21 | 1,012 | 1,050 | 1,012 | 1,050 | +38 | +3.8% | 2,300 |
2023/08/18 | 1,015 | 1,030 | 1,010 | 1,012 | -33 | -3.2% | 4,100 |
2023/08/17 | 1,010 | 1,048 | 1,010 | 1,045 | +7 | +0.7% | 4,400 |
2023/08/16 | 1,053 | 1,062 | 1,003 | 1,038 | -15 | -1.4% | 10,300 |
2023/08/15 | 1,065 | 1,075 | 1,002 | 1,053 | -2 | -0.2% | 10,600 |
2023/08/14 | 1,036 | 1,075 | 1,036 | 1,055 | +27 | +2.6% | 8,600 |
2023/08/10 | 1,018 | 1,032 | 1,001 | 1,028 | +13 | +1.3% | 4,100 |
2023/08/09 | 1,015 | 1,019 | 991 | 1,015 | +8 | +0.8% | 6,800 |
2023/08/08 | 1,000 | 1,011 | 997 | 1,007 | +10 | +1% | 4,400 |
2023/08/07 | 990 | 1,008 | 990 | 997 | -13 | -1.3% | 1,600 |
2023/08/04 | 1,004 | 1,024 | 977 | 1,010 | +5 | +0.5% | 7,100 |
2023/08/03 | 979 | 1,008 | 969 | 1,005 | -1 | -0.1% | 11,300 |
2023/08/02 | 1,022 | 1,022 | 990 | 1,006 | -17 | -1.7% | 4,700 |
2023/08/01 | 974 | 1,024 | 974 | 1,023 | -11 | -1.1% | 11,300 |
2023/07/31 | 1,011 | 1,034 | 996 | 1,034 | -5 | -0.5% | 7,900 |
2023/07/28 | 1,023 | 1,044 | 990 | 1,039 | +14 | +1.4% | 9,000 |
2023/07/27 | 1,019 | 1,027 | 1,002 | 1,025 | -6 | -0.6% | 5,600 |
2023/07/26 | 1,057 | 1,057 | 1,019 | 1,031 | -10 | -1% | 2,600 |
2023/07/25 | 1,083 | 1,083 | 1,005 | 1,041 | -13 | -1.2% | 12,600 |
2023/07/24 | 1,047 | 1,062 | 1,022 | 1,054 | +27 | +2.6% | 12,600 |
2023/07/21 | 1,017 | 1,037 | 984 | 1,027 | -2 | -0.2% | 11,200 |
2023/07/20 | 1,017 | 1,047 | 1,017 | 1,029 | +17 | +1.7% | 7,900 |
2023/07/19 | 1,009 | 1,037 | 1,009 | 1,012 | +3 | +0.3% | 4,000 |
2023/07/18 | 1,010 | 1,012 | 991 | 1,009 | +26 | +2.6% | 5,800 |
2023/07/14 | 1,012 | 1,012 | 970 | 983 | +1 | +0.1% | 10,400 |
151~
200
件表示中 / 1166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 | 105,800円 | - | - | 0.00% | 68.57倍 | 7.69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 |
コロンビア | 357,000円 | +38.8% | +10.7% | 3.03% | 6.87倍 | 1.74倍 |
|
- |
ADワークスG | 25,000円 | +13.7% | +16.3% | 3.60% | 7.68倍 | 0.70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 |
AVANTIA | 82,600円 | +20.4% | -43.9% | 4.60% | 16.92倍 | 0.43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 |
明豊エンター | 38,300円 | +26.9% | +22.6% | 2.35% | 16.44倍 | 1.49倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
市場注目の銘柄
チャート関連のコラム