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 |
|---|---|---|---|---|---|---|---|
| 2009/08/05 | 483.3 | 495 | 465 | 479.7 | +8 | +1.7% | 122,400 |
| 2009/08/04 | 471.7 | 483.3 | 470.8 | 471.7 | +2.5 | +0.5% | 114,000 |
| 2009/08/03 | 464.8 | 470.8 | 463.3 | 469.2 | +6.2 | +1.3% | 57,000 |
| 2009/07/31 | 458.3 | 463 | 440 | 463 | +8.8 | +1.9% | 72,000 |
| 2009/07/30 | 450.3 | 460.8 | 443.3 | 454.2 | +14 | +3.2% | 63,600 |
| 2009/07/29 | 434.2 | 451.3 | 433.3 | 440.2 | +8.5 | +2% | 25,200 |
| 2009/07/28 | 441.7 | 443.8 | 431.7 | 431.7 | -9 | -2% | 60,000 |
| 2009/07/27 | 442.8 | 457.5 | 436.7 | 440.7 | +4.5 | +1% | 112,200 |
| 2009/07/24 | 433.5 | 445.5 | 430.8 | 436.2 | +5.7 | +1.3% | 38,400 |
| 2009/07/23 | 436.7 | 440.7 | 430.5 | 430.5 | -1.2 | -0.3% | 36,600 |
| 2009/07/22 | 425.8 | 438.2 | 425.8 | 431.7 | -0.8 | -0.2% | 15,600 |
| 2009/07/21 | 427.5 | 438.7 | 427.5 | 432.5 | +5.8 | +1.4% | 32,400 |
| 2009/07/17 | 433.7 | 433.7 | 418.3 | 426.7 | -6.6 | -1.5% | 50,400 |
| 2009/07/16 | 431.7 | 444.7 | 429.2 | 433.3 | +13.3 | +3.2% | 117,000 |
| 2009/07/15 | 418.5 | 429.8 | 416.7 | 420 | +3.3 | +0.8% | 55,800 |
| 2009/07/14 | 405 | 418.3 | 395 | 416.7 | +5 | +1.2% | 142,800 |
| 2009/07/13 | 425 | 426.7 | 384.2 | 411.7 | -23.3 | -5.4% | 106,800 |
| 2009/07/10 | 421.8 | 435 | 416.7 | 435 | +6.5 | +1.5% | 87,600 |
| 2009/07/09 | 441.8 | 443.3 | 428.5 | 428.5 | -20 | -4.5% | 186,600 |
| 2009/07/08 | 458.3 | 458.3 | 445.3 | 448.5 | -16.7 | -3.6% | 40,800 |
| 2009/07/07 | 465 | 473 | 465 | 465.2 | +3.5 | +0.8% | 59,400 |
| 2009/07/06 | 456.3 | 467.7 | 456.3 | 461.7 | +3.7 | +0.8% | 31,200 |
| 2009/07/03 | 450 | 458 | 443.3 | 458 | +5.3 | +1.2% | 48,600 |
| 2009/07/02 | 455.5 | 460 | 452.7 | 452.7 | -2.3 | -0.5% | 33,600 |
| 2009/07/01 | 458.5 | 462.8 | 447.5 | 455 | -15 | -3.2% | 48,600 |
| 2009/06/30 | 443.5 | 470 | 443.3 | 470 | +34 | +7.8% | 83,400 |
| 2009/06/29 | 436.7 | 445 | 430 | 436 | +6 | +1.4% | 82,800 |
| 2009/06/26 | 430.5 | 441.7 | 425.8 | 430 | +0.3 | +0.1% | 64,800 |
| 2009/06/25 | 431.7 | 440.7 | 427.2 | 429.7 | -3.8 | -0.9% | 60,600 |
| 2009/06/24 | 435.5 | 438.3 | 430.5 | 433.5 | -6.3 | -1.4% | 70,800 |
| 2009/06/23 | 440 | 441.7 | 435.5 | 439.8 | -6.9 | -1.5% | 50,400 |
| 2009/06/22 | 445.3 | 451.7 | 444.7 | 446.7 | -11.6 | -2.5% | 36,600 |
| 2009/06/19 | 466.2 | 469.8 | 450.8 | 458.3 | -13.2 | -2.8% | 121,200 |
| 2009/06/18 | 445 | 471.7 | 443.3 | 471.5 | +26.5 | +6% | 133,800 |
| 2009/06/17 | 430 | 445 | 430 | 445 | +8.3 | +1.9% | 63,600 |
| 2009/06/16 | 430 | 436.7 | 427 | 436.7 | ±0 | ±0% | 44,400 |
| 2009/06/15 | 440 | 440 | 430.8 | 436.7 | -3.6 | -0.8% | 31,200 |
| 2009/06/12 | 440 | 443.3 | 430.2 | 440.3 | -3 | -0.7% | 72,600 |
| 2009/06/11 | 436.7 | 447.5 | 431.7 | 443.3 | +5 | +1.1% | 36,000 |
| 2009/06/10 | 437.8 | 441.5 | 430.3 | 438.3 | +0.5 | +0.1% | 26,400 |
| 2009/06/09 | 433.5 | 437.8 | 427 | 437.8 | +11.1 | +2.6% | 16,800 |
| 2009/06/08 | 440 | 446.7 | 426.7 | 426.7 | -23.3 | -5.2% | 84,000 |
| 2009/06/05 | 467.5 | 467.5 | 441.7 | 450 | -18.3 | -3.9% | 61,800 |
| 2009/06/04 | 465 | 475 | 461.7 | 468.3 | -3.4 | -0.7% | 61,200 |
| 2009/06/03 | 464.2 | 478.2 | 459.3 | 471.7 | +10.4 | +2.3% | 76,800 |
| 2009/06/02 | 474.2 | 474.2 | 450.8 | 461.3 | -6.2 | -1.3% | 116,400 |
| 2009/06/01 | 453.3 | 496 | 453.3 | 467.5 | +27.5 | +6.3% | 151,200 |
| 2009/05/29 | 412.8 | 445 | 412.7 | 440 | +35.7 | +8.8% | 192,000 |
| 2009/05/28 | 395 | 406.7 | 387.8 | 404.3 | +9.3 | +2.4% | 99,600 |
| 2009/05/27 | 391.8 | 408.3 | 385 | 395 | -3.3 | -0.8% | 75,000 |
3851～
3900
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
