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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 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 |
| 2010/03/10 | 433.3 | 439.8 | 432.5 | 432.5 | -0.8 | -0.2% | 28,200 |
| 2010/03/09 | 437.7 | 437.7 | 432.7 | 433.3 | -1.7 | -0.4% | 28,800 |
| 2010/03/08 | 438.3 | 440 | 431.7 | 435 | -3.2 | -0.7% | 32,400 |
| 2010/03/05 | 442.7 | 451.7 | 432 | 438.2 | -3.5 | -0.8% | 47,400 |
| 2010/03/04 | 445 | 445 | 441.7 | 441.7 | -3.5 | -0.8% | 10,200 |
| 2010/03/03 | 451.7 | 451.7 | 445 | 445.2 | -6.3 | -1.4% | 10,800 |
| 2010/03/02 | 450.8 | 451.7 | 445.5 | 451.5 | +0.7 | +0.2% | 16,200 |
| 2010/03/01 | 461.7 | 461.7 | 448.3 | 450.8 | -12 | -2.6% | 13,200 |
| 2010/02/26 | 445.5 | 462.8 | 443.3 | 462.8 | +11 | +2.4% | 24,000 |
| 2010/02/25 | 455.3 | 455.3 | 450.2 | 451.8 | -6.7 | -1.5% | 14,400 |
| 2010/02/24 | 457.7 | 466.7 | 456.7 | 458.5 | -7.5 | -1.6% | 28,200 |
| 2010/02/23 | 458.2 | 466.7 | 458.2 | 466 | +7.7 | +1.7% | 24,000 |
| 2010/02/22 | 463.5 | 473.3 | 455 | 458.3 | +19.8 | +4.5% | 49,200 |
| 2010/02/19 | 434.2 | 441.7 | 433.3 | 438.5 | +5.8 | +1.3% | 25,200 |
| 2010/02/18 | 437.5 | 437.5 | 423.3 | 432.7 | -6.5 | -1.5% | 30,000 |
| 2010/02/17 | 440 | 443.2 | 437.5 | 439.2 | +7.5 | +1.7% | 10,800 |
| 2010/02/16 | 429.7 | 433.3 | 429.7 | 431.7 | +2.7 | +0.6% | 18,600 |
| 2010/02/15 | 434.3 | 436.7 | 421.8 | 429 | -13.7 | -3.1% | 54,600 |
3751～
3800
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
