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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 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 |
| 2010/02/12 | 450 | 450 | 440.3 | 442.7 | -2 | -0.4% | 37,800 |
| 2010/02/10 | 443.3 | 446.3 | 441.7 | 444.7 | +0.2 | ±0% | 21,000 |
| 2010/02/09 | 441.7 | 445.3 | 439 | 444.5 | +1.3 | +0.3% | 16,200 |
| 2010/02/08 | 443.3 | 445.7 | 433.7 | 443.2 | -7.6 | -1.7% | 10,200 |
| 2010/02/05 | 453.5 | 453.5 | 447.7 | 450.8 | -11 | -2.4% | 19,800 |
| 2010/02/04 | 461.7 | 478.3 | 457.3 | 461.8 | -0.7 | -0.2% | 18,000 |
| 2010/02/03 | 466.7 | 466.7 | 462.5 | 462.5 | -4.2 | -0.9% | 8,400 |
| 2010/02/02 | 466.7 | 468.3 | 460 | 466.7 | +9.9 | +2.2% | 15,000 |
| 2010/02/01 | 465 | 465 | 453.3 | 456.8 | -8.2 | -1.8% | 8,400 |
| 2010/01/29 | 441.7 | 465 | 440.8 | 465 | +15.8 | +3.5% | 24,000 |
| 2010/01/28 | 453.3 | 455.7 | 441.7 | 449.2 | -9.1 | -2% | 36,600 |
| 2010/01/27 | 458.3 | 461.8 | 456.7 | 458.3 | -6.7 | -1.4% | 6,600 |
| 2010/01/26 | 470 | 470 | 465 | 465 | -5 | -1.1% | 6,000 |
| 2010/01/25 | 469.8 | 470 | 466.8 | 470 | ±0 | ±0% | 12,000 |
| 2010/01/22 | 474.7 | 474.7 | 467.5 | 470 | -7.5 | -1.6% | 18,000 |
| 2010/01/21 | 479.2 | 480 | 473.3 | 477.5 | -5.7 | -1.2% | 10,200 |
| 2010/01/20 | 458.8 | 483.3 | 458.5 | 483.2 | +24.9 | +5.4% | 29,400 |
| 2010/01/19 | 466.7 | 466.7 | 457.5 | 458.3 | +2.8 | +0.6% | 13,800 |
| 2010/01/18 | 466.7 | 470 | 455.2 | 455.5 | -14.5 | -3.1% | 55,200 |
| 2010/01/15 | 469.7 | 470 | 466.7 | 470 | ±0 | ±0% | 10,800 |
| 2010/01/14 | 470.8 | 470.8 | 468.5 | 470 | +2.8 | +0.6% | 8,400 |
| 2010/01/13 | 477 | 480 | 465 | 467.2 | -14.5 | -3% | 38,400 |
| 2010/01/12 | 486.7 | 490 | 479.7 | 481.7 | -10 | -2% | 36,600 |
| 2010/01/08 | 490.2 | 492 | 481.7 | 491.7 | -1.1 | -0.2% | 25,200 |
| 2010/01/07 | 488.3 | 520 | 488.3 | 492.8 | +4.5 | +0.9% | 88,200 |
| 2010/01/06 | 480 | 491.7 | 473.3 | 488.3 | +13.8 | +2.9% | 55,200 |
| 2010/01/05 | 461.7 | 475 | 461.7 | 474.5 | +20 | +4.4% | 47,400 |
| 2010/01/04 | 449.2 | 455 | 449.2 | 454.5 | +5.3 | +1.2% | 7,200 |
| 2009/12/30 | 447.7 | 449.2 | 430 | 449.2 | +1.5 | +0.3% | 73,200 |
| 2009/12/29 | 454.7 | 454.7 | 444.2 | 447.7 | -7 | -1.5% | 22,800 |
| 2009/12/28 | 450.8 | 455 | 444.2 | 454.7 | +6.4 | +1.4% | 34,800 |
| 2009/12/25 | 444 | 448.3 | 437.8 | 448.3 | +11 | +2.5% | 12,000 |
3751～
3800
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
