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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 665 | 665 | 660 | 662.5 | ±0 | ±0% | 9,600 |
| 2006/12/07 | 665.8 | 666.7 | 662.5 | 662.5 | -4.2 | -0.6% | 6,000 |
| 2006/12/06 | 669.2 | 675 | 666.7 | 666.7 | -8.3 | -1.2% | 13,200 |
| 2006/12/05 | 673.3 | 675 | 670.8 | 675 | +4.2 | +0.6% | 14,400 |
| 2006/12/04 | 675.8 | 675.8 | 666.7 | 670.8 | -5 | -0.7% | 15,600 |
| 2006/12/01 | 672.5 | 685 | 672.5 | 675.8 | +3.3 | +0.5% | 12,000 |
| 2006/11/30 | 666.7 | 683.3 | 666.7 | 672.5 | +5.8 | +0.9% | 51,600 |
| 2006/11/29 | 665.8 | 666.7 | 665.8 | 666.7 | +5.9 | +0.9% | 4,800 |
| 2006/11/28 | 660 | 664.2 | 660 | 660.8 | -5.9 | -0.9% | 9,600 |
| 2006/11/27 | 664.2 | 666.7 | 662.5 | 666.7 | +5.9 | +0.9% | 14,400 |
| 2006/11/24 | 665.8 | 666.7 | 658.3 | 660.8 | -5.9 | -0.9% | 9,600 |
| 2006/11/22 | 682.5 | 682.5 | 659.2 | 666.7 | -8.3 | -1.2% | 19,200 |
| 2006/11/21 | 683.3 | 683.3 | 675 | 675 | -16.7 | -2.4% | 22,800 |
| 2006/11/20 | 700 | 700 | 686.7 | 691.7 | ±0 | ±0% | 27,600 |
| 2006/11/17 | 705 | 705 | 687.5 | 691.7 | ±0 | ±0% | 26,400 |
| 2006/11/16 | 682.5 | 699.2 | 675 | 691.7 | +17.5 | +2.6% | 51,600 |
| 2006/11/15 | 660 | 675 | 655.8 | 674.2 | +26.7 | +4.1% | 24,000 |
| 2006/11/14 | 660.8 | 660.8 | 646.7 | 647.5 | -7.5 | -1.1% | 13,200 |
| 2006/11/13 | 655 | 655 | 655 | 655 | +8.3 | +1.3% | 2,400 |
| 2006/11/10 | 650 | 650 | 646.7 | 646.7 | -3.3 | -0.5% | 4,800 |
| 2006/11/09 | 666.7 | 666.7 | 650 | 650 | -12.5 | -1.9% | 9,600 |
| 2006/11/08 | 672.5 | 672.5 | 656.7 | 662.5 | -3.3 | -0.5% | 10,800 |
| 2006/11/07 | 674.2 | 674.2 | 657.5 | 665.8 | -10 | -1.5% | 3,600 |
| 2006/11/06 | 675 | 675.8 | 666.7 | 675.8 | +9.1 | +1.4% | 16,800 |
| 2006/11/02 | 674.2 | 675 | 658.3 | 666.7 | -12.5 | -1.8% | 7,200 |
| 2006/11/01 | 675 | 679.2 | 675 | 679.2 | +4.2 | +0.6% | 8,400 |
| 2006/10/31 | 674.2 | 680 | 666.7 | 675 | +20.8 | +3.2% | 82,800 |
| 2006/10/30 | 674.2 | 675 | 654.2 | 654.2 | -20.8 | -3.1% | 24,000 |
| 2006/10/27 | 676.7 | 680.8 | 674.2 | 675 | ±0 | ±0% | 132,000 |
| 2006/10/26 | 678.3 | 678.3 | 675 | 675 | +2.5 | +0.4% | 44,400 |
| 2006/10/25 | 666.7 | 682.5 | 666.7 | 672.5 | +19.2 | +2.9% | 120,000 |
| 2006/10/24 | 650.8 | 653.3 | 646.7 | 653.3 | +10.8 | +1.7% | 30,000 |
| 2006/10/23 | 641.7 | 646.7 | 641.7 | 642.5 | ±0 | ±0% | 18,000 |
| 2006/10/20 | 640.8 | 645.8 | 639.2 | 642.5 | +1.7 | +0.3% | 44,400 |
| 2006/10/19 | 649.2 | 649.2 | 637.5 | 640.8 | -10 | -1.5% | 38,400 |
| 2006/10/18 | 642.5 | 650.8 | 642.5 | 650.8 | ±0 | ±0% | 8,400 |
| 2006/10/17 | 650.8 | 650.8 | 650.8 | 650.8 | +14.1 | +2.2% | 2,400 |
| 2006/10/16 | 637.5 | 641.7 | 635.8 | 636.7 | +1.7 | +0.3% | 21,600 |
| 2006/10/13 | 641.7 | 641.7 | 634.2 | 635 | ±0 | ±0% | 14,400 |
| 2006/10/12 | 637.5 | 638.3 | 635 | 635 | -8.3 | -1.3% | 7,200 |
| 2006/10/11 | 663.3 | 663.3 | 641.7 | 643.3 | -11.7 | -1.8% | 16,800 |
| 2006/10/10 | 665 | 665 | 651.7 | 655 | -10 | -1.5% | 20,400 |
| 2006/10/06 | 665 | 673.3 | 665 | 665 | -10 | -1.5% | 4,800 |
| 2006/10/05 | 675 | 676.7 | 666.7 | 675 | +8.3 | +1.2% | 44,400 |
| 2006/10/04 | 673.3 | 673.3 | 666.7 | 666.7 | +10 | +1.5% | 12,000 |
| 2006/10/03 | 666.7 | 666.7 | 656.7 | 656.7 | -10 | -1.5% | 9,600 |
| 2006/10/02 | 675 | 675 | 666.7 | 666.7 | ±0 | ±0% | 8,400 |
| 2006/09/29 | 672.5 | 672.5 | 666.7 | 666.7 | ±0 | ±0% | 7,200 |
| 2006/09/28 | 675 | 675 | 666.7 | 666.7 | +4.2 | +0.6% | 6,000 |
| 2006/09/27 | 663.3 | 663.3 | 655 | 662.5 | ±0 | ±0% | 10,800 |
4501～
4550
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
