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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 390 | 400 | 389.2 | 400 | +10 | +2.6% | 39,000 |
| 2010/05/25 | 396.2 | 397.5 | 386.7 | 390 | -8.7 | -2.2% | 83,400 |
| 2010/05/24 | 405.8 | 405.8 | 398.3 | 398.7 | +1.2 | +0.3% | 22,800 |
| 2010/05/21 | 405.2 | 411.7 | 390.7 | 397.5 | -15.8 | -3.8% | 78,000 |
| 2010/05/20 | 416.7 | 418.8 | 412.2 | 413.3 | -13 | -3% | 97,200 |
| 2010/05/19 | 426.8 | 426.8 | 419 | 426.3 | -7 | -1.6% | 36,600 |
| 2010/05/18 | 434.5 | 436.3 | 416.7 | 433.3 | -9.5 | -2.1% | 54,600 |
| 2010/05/17 | 460 | 461.5 | 442.7 | 442.8 | -18.9 | -4.1% | 24,600 |
| 2010/05/14 | 462.7 | 466.7 | 461.7 | 461.7 | -1 | -0.2% | 51,000 |
| 2010/05/13 | 458.3 | 466.7 | 458.3 | 462.7 | +1 | +0.2% | 48,000 |
| 2010/05/12 | 461.7 | 464.8 | 458.3 | 461.7 | -3.3 | -0.7% | 21,600 |
| 2010/05/11 | 460 | 466.7 | 458.3 | 465 | +8.2 | +1.8% | 63,000 |
| 2010/05/10 | 461.8 | 470.2 | 453.3 | 456.8 | -1.5 | -0.3% | 95,400 |
| 2010/05/07 | 451 | 462 | 441.7 | 458.3 | -10.9 | -2.3% | 89,400 |
| 2010/05/06 | 476.7 | 476.7 | 458.3 | 469.2 | -9.1 | -1.9% | 78,600 |
| 2010/04/30 | 450.2 | 478.3 | 450.2 | 478.3 | +32.8 | +7.4% | 153,000 |
| 2010/04/28 | 450 | 451.7 | 445.3 | 445.5 | +1 | +0.2% | 44,400 |
| 2010/04/27 | 449.8 | 452.3 | 441.7 | 444.5 | +2.7 | +0.6% | 37,800 |
| 2010/04/26 | 468.3 | 470 | 441.7 | 441.8 | -9.9 | -2.2% | 140,400 |
| 2010/04/23 | 427.2 | 455.7 | 425.8 | 451.7 | +28.7 | +6.8% | 162,000 |
| 2010/04/22 | 421.7 | 423 | 420.5 | 423 | +2.8 | +0.7% | 61,200 |
| 2010/04/21 | 417 | 423.3 | 417 | 420.2 | +4.4 | +1.1% | 54,600 |
| 2010/04/20 | 417.8 | 421.5 | 415.8 | 415.8 | -1.7 | -0.4% | 37,200 |
| 2010/04/19 | 416.7 | 417.5 | 415 | 417.5 | +0.8 | +0.2% | 73,800 |
| 2010/04/16 | 418 | 419.7 | 415 | 416.7 | +2.5 | +0.6% | 63,600 |
| 2010/04/15 | 417 | 417.5 | 407.7 | 414.2 | -9 | -2.1% | 245,400 |
| 2010/04/14 | 416.8 | 424.2 | 416.8 | 423.2 | +5.7 | +1.4% | 35,400 |
| 2010/04/13 | 413.7 | 417.5 | 413.2 | 417.5 | +1.8 | +0.4% | 50,400 |
| 2010/04/12 | 413.3 | 419.5 | 411.7 | 415.7 | +2 | +0.5% | 58,800 |
| 2010/04/09 | 425.8 | 425.8 | 413.7 | 413.7 | -4 | -1% | 55,200 |
| 2010/04/08 | 429.2 | 430 | 417.5 | 417.7 | -12.1 | -2.8% | 40,800 |
| 2010/04/07 | 430.8 | 430.8 | 426.7 | 429.8 | +3.5 | +0.8% | 24,000 |
| 2010/04/06 | 425.2 | 430 | 422.5 | 426.3 | +2.1 | +0.5% | 34,200 |
| 2010/04/05 | 415.2 | 424.2 | 413.3 | 424.2 | +10.9 | +2.6% | 46,800 |
| 2010/04/02 | 408.3 | 414.2 | 408.3 | 413.3 | +5.3 | +1.3% | 31,200 |
| 2010/04/01 | 408.3 | 410 | 408 | 408 | -0.5 | -0.1% | 23,400 |
| 2010/03/31 | 406.8 | 413.2 | 406.7 | 408.5 | +1.7 | +0.4% | 30,000 |
| 2010/03/30 | 405.8 | 410.3 | 405.8 | 406.8 | -2 | -0.5% | 27,000 |
| 2010/03/29 | 402 | 411.5 | 402 | 408.8 | +7.1 | +1.8% | 37,800 |
| 2010/03/26 | 410 | 413.3 | 400.8 | 401.7 | -11.6 | -2.8% | 105,000 |
| 2010/03/25 | 425 | 428.3 | 411.7 | 413.3 | -10.5 | -2.5% | 52,800 |
| 2010/03/24 | 429.7 | 429.7 | 423 | 423.8 | -5.9 | -1.4% | 28,200 |
| 2010/03/23 | 432.7 | 432.7 | 421.7 | 429.7 | +3 | +0.7% | 55,200 |
| 2010/03/19 | 422.5 | 430 | 416.7 | 426.7 | +9.7 | +2.3% | 43,800 |
| 2010/03/18 | 420 | 425.8 | 416.7 | 417 | +4.2 | +1% | 36,000 |
| 2010/03/17 | 423.3 | 426.7 | 409.2 | 412.8 | -10.2 | -2.4% | 133,800 |
| 2010/03/16 | 423.3 | 425.8 | 423 | 423 | -8 | -1.9% | 53,400 |
| 2010/03/15 | 430 | 435.5 | 430 | 431 | +1 | +0.2% | 20,400 |
| 2010/03/12 | 433.3 | 433.3 | 427.8 | 430 | -3.3 | -0.8% | 36,600 |
| 2010/03/11 | 433.3 | 434.2 | 427.7 | 433.3 | +0.8 | +0.2% | 40,800 |
3701～
3750
件表示中 / 5065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 | 55,300円 | +11.7% | +1.9% | 2.17% | 4.97倍 | 0.81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 |
| エスプール | 34,500円 | +5.0% | +9.1% | 2.90% | 14.13倍 | 2.74倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| 令和ＡＨ | 71,400円 | +12.8% | +10.2% | 3.50% | 24.38倍 | 8.77倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| イージェイＨＤ | 148,700円 | +14.2% | -2.1% | 4.37% | 7.66倍 | 0.87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 |
| ライズ | 107,600円 | +24.2% | +18.8% | 1.30% | 15.91倍 | 4.16倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
市場注目の銘柄
チャート関連のコラム
