ツカダ・グローバルホールディングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 389.2 | 400 | 386.8 | 391.8 | +2.6 | +0.7% | 10,200 |
| 2010/08/12 | 387.5 | 392.8 | 386.7 | 389.2 | -6.6 | -1.7% | 19,800 |
| 2010/08/11 | 395 | 398.3 | 395 | 395.8 | -4.2 | -1.1% | 15,000 |
| 2010/08/10 | 397 | 405 | 397 | 400 | ±0 | ±0% | 30,600 |
| 2010/08/09 | 403.5 | 403.5 | 398.3 | 400 | ±0 | ±0% | 18,600 |
| 2010/08/06 | 402.5 | 402.7 | 400 | 400 | -6.3 | -1.6% | 13,200 |
| 2010/08/05 | 400.8 | 407.5 | 397.5 | 406.3 | -0.9 | -0.2% | 23,400 |
| 2010/08/04 | 411.3 | 411.3 | 406.5 | 407.2 | +0.5 | +0.1% | 18,000 |
| 2010/08/03 | 408.3 | 418.3 | 404.5 | 406.7 | -10 | -2.4% | 36,600 |
| 2010/08/02 | 416.7 | 418.3 | 413.5 | 416.7 | +1.2 | +0.3% | 17,400 |
| 2010/07/30 | 408.3 | 426.7 | 408.3 | 415.5 | +8.8 | +2.2% | 27,600 |
| 2010/07/29 | 408.3 | 409.2 | 406.7 | 406.7 | -1.6 | -0.4% | 22,800 |
| 2010/07/28 | 409.8 | 409.8 | 408 | 408.3 | -1.7 | -0.4% | 14,400 |
| 2010/07/27 | 409.3 | 410 | 408.2 | 410 | +0.7 | +0.2% | 3,600 |
| 2010/07/26 | 408.7 | 409.3 | 408.7 | 409.3 | -3.4 | -0.8% | 8,400 |
| 2010/07/23 | 417.2 | 417.2 | 412.5 | 412.7 | -4.6 | -1.1% | 13,800 |
| 2010/07/22 | 416.7 | 417.3 | 409.5 | 417.3 | -0.2 | ±0% | 5,400 |
| 2010/07/21 | 419.7 | 419.7 | 413.7 | 417.5 | +0.8 | +0.2% | 10,800 |
| 2010/07/20 | 418.2 | 418.2 | 413.5 | 416.7 | +2.5 | +0.6% | 4,800 |
| 2010/07/16 | 418.3 | 423.3 | 414.2 | 414.2 | -3.6 | -0.9% | 11,400 |
| 2010/07/15 | 416.7 | 417.8 | 415 | 417.8 | +1.6 | +0.4% | 15,600 |
| 2010/07/14 | 416.8 | 416.8 | 413.5 | 416.2 | -0.6 | -0.1% | 5,400 |
| 2010/07/13 | 416.7 | 416.8 | 415 | 416.8 | +0.3 | +0.1% | 4,800 |
| 2010/07/12 | 411.8 | 416.5 | 411.8 | 416.5 | -0.2 | ±0% | 5,400 |
| 2010/07/09 | 416.8 | 416.8 | 413.5 | 416.7 | -0.1 | ±0% | 6,000 |
| 2010/07/08 | 416.8 | 416.8 | 414.2 | 416.8 | +0.1 | ±0% | 9,000 |
| 2010/07/07 | 416.7 | 416.8 | 416.7 | 416.7 | ±0 | ±0% | 7,800 |
| 2010/07/06 | 415 | 416.7 | 413.7 | 416.7 | +3.4 | +0.8% | 6,000 |
| 2010/07/05 | 416.5 | 416.7 | 413.3 | 413.3 | -3.4 | -0.8% | 9,600 |
| 2010/07/02 | 413.7 | 416.7 | 413.7 | 416.7 | +0.4 | +0.1% | 4,200 |
| 2010/07/01 | 422.7 | 422.7 | 409.2 | 416.3 | -11.7 | -2.7% | 17,400 |
| 2010/06/30 | 402.3 | 428 | 398.3 | 428 | +15 | +3.6% | 30,600 |
| 2010/06/29 | 414.2 | 414.7 | 405 | 413 | ±0 | ±0% | 16,800 |
| 2010/06/28 | 407.8 | 413 | 407.7 | 413 | -2 | -0.5% | 9,000 |
| 2010/06/25 | 414.2 | 416.5 | 413.7 | 415 | +0.8 | +0.2% | 16,800 |
| 2010/06/24 | 408.3 | 414.2 | 408.3 | 414.2 | +0.9 | +0.2% | 5,400 |
| 2010/06/23 | 410 | 413.3 | 408.3 | 413.3 | +3.3 | +0.8% | 13,200 |
| 2010/06/22 | 412.7 | 413.3 | 410 | 410 | -1.7 | -0.4% | 52,200 |
| 2010/06/21 | 412.8 | 415.7 | 411.2 | 411.7 | -1.6 | -0.4% | 46,800 |
| 2010/06/18 | 416.7 | 416.7 | 411.7 | 413.3 | -3.2 | -0.8% | 21,000 |
| 2010/06/17 | 416.7 | 416.7 | 413.5 | 416.5 | -0.2 | ±0% | 21,600 |
| 2010/06/16 | 413.3 | 417.3 | 413.3 | 416.7 | +3.4 | +0.8% | 18,600 |
| 2010/06/15 | 413.3 | 414.3 | 413 | 413.3 | ±0 | ±0% | 13,800 |
| 2010/06/14 | 414.2 | 416.7 | 413.3 | 413.3 | -0.4 | -0.1% | 36,000 |
| 2010/06/11 | 416.7 | 418.3 | 413.7 | 413.7 | -2.3 | -0.6% | 5,400 |
| 2010/06/10 | 413.3 | 416.7 | 413 | 416 | +4.8 | +1.2% | 18,000 |
| 2010/06/09 | 412.7 | 415 | 411.2 | 411.2 | -5.1 | -1.2% | 7,200 |
| 2010/06/08 | 415 | 417.2 | 405.7 | 416.3 | -3.5 | -0.8% | 12,600 |
| 2010/06/07 | 417 | 420.8 | 415 | 419.8 | -12.4 | -2.9% | 9,600 |
| 2010/06/04 | 431.7 | 432.2 | 431.7 | 432.2 | +0.5 | +0.1% | 4,200 |
3601～
3650
件表示中 / 5021件
類似銘柄と比較する
現在ご覧いただいている「ツカダ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 |
|---|---|---|---|---|---|---|---|---|
| ツカダＧＨＤ | 53,400円 | +11.7% | +1.9% | 2.25% | 4.80倍 | 0.78倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| Ｖコマース | 77,100円 | -24.7% | -63.6% | 6.36% | 7.96倍 | 1.30倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| タナベコンサル | 78,100円 | +9.9% | +48.2% | 3.07% | 27.96倍 | 2.35倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| 学 情 | 168,000円 | +14.6% | +4.8% | 3.99% | 9.79倍 | 1.56倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
| イージェイＨＤ | 161,000円 | +14.2% | -2.1% | 4.04% | 8.29倍 | 0.84倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
市場注目の銘柄
チャート関連のコラム
