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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/06/03 | 441.5 | 441.5 | 431.7 | 431.7 | -6.5 | -1.5% | 12,600 |
| 2010/06/02 | 441.5 | 441.5 | 433.8 | 438.2 | -3.3 | -0.7% | 3,000 |
| 2010/06/01 | 433.8 | 441.7 | 433.3 | 441.5 | +8.2 | +1.9% | 29,400 |
| 2010/05/31 | 434.3 | 434.3 | 430 | 433.3 | +5.8 | +1.4% | 6,600 |
| 2010/05/28 | 426.2 | 427.5 | 421.7 | 427.5 | +4.2 | +1% | 44,400 |
| 2010/05/27 | 400.2 | 423.3 | 400 | 423.3 | +23.3 | +5.8% | 45,600 |
| 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 |
3701～
3750
件表示中 / 5097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 | 67,300円 | +11.7% | -11.1% | 1.78% | 4.42倍 | 0.90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 |
| ＩＢＪ | 79,900円 | +9.4% | +20.5% | 1.00% | 15.21倍 | 3.27倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| イージェイＨＤ | 181,800円 | +10.1% | +10.1% | 3.80% | 9.77倍 | 0.96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 |
| ウィザス | 323,000円 | +5.2% | -3.6% | 0.00% | 34.45倍 | 4.93倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| エフ・コード | 260,200円 | +94.9% | +53.8% | 0.00% | 24.72倍 | 4.71倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
市場注目の銘柄
チャート関連のコラム
