ツクルバの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 957 | 957 | 931 | 949 | +7 | +0.7% | 10,900 |
| 2024/07/23 | 942 | 960 | 902 | 942 | +60 | +6.8% | 29,200 |
| 2024/07/22 | 885 | 885 | 850 | 882 | -7 | -0.8% | 9,200 |
| 2024/07/19 | 905 | 905 | 868 | 889 | -28 | -3.1% | 6,200 |
| 2024/07/18 | 913 | 920 | 902 | 917 | +4 | +0.4% | 6,300 |
| 2024/07/17 | 926 | 926 | 893 | 913 | +2 | +0.2% | 8,100 |
| 2024/07/16 | 922 | 922 | 899 | 911 | -17 | -1.8% | 10,100 |
| 2024/07/12 | 941 | 941 | 895 | 928 | -22 | -2.3% | 17,700 |
| 2024/07/11 | 980 | 981 | 925 | 950 | -30 | -3.1% | 17,200 |
| 2024/07/10 | 1,004 | 1,004 | 980 | 980 | -33 | -3.3% | 8,500 |
| 2024/07/09 | 1,005 | 1,014 | 989 | 1,013 | +3 | +0.3% | 8,100 |
| 2024/07/08 | 1,020 | 1,020 | 996 | 1,010 | +2 | +0.2% | 7,900 |
| 2024/07/05 | 1,009 | 1,011 | 992 | 1,008 | -9 | -0.9% | 6,400 |
| 2024/07/04 | 995 | 1,017 | 985 | 1,017 | +14 | +1.4% | 10,800 |
| 2024/07/03 | 1,002 | 1,020 | 982 | 1,003 | +4 | +0.4% | 6,000 |
| 2024/07/02 | 996 | 1,011 | 988 | 999 | -12 | -1.2% | 9,800 |
| 2024/07/01 | 996 | 1,017 | 982 | 1,011 | +16 | +1.6% | 9,200 |
| 2024/06/28 | 995 | 1,020 | 978 | 995 | ±0 | ±0% | 10,000 |
| 2024/06/27 | 1,000 | 1,022 | 982 | 995 | -21 | -2.1% | 8,500 |
| 2024/06/26 | 1,020 | 1,020 | 990 | 1,016 | -4 | -0.4% | 5,800 |
| 2024/06/25 | 1,028 | 1,030 | 988 | 1,020 | -13 | -1.3% | 16,100 |
| 2024/06/24 | 1,050 | 1,050 | 988 | 1,033 | -12 | -1.1% | 9,400 |
| 2024/06/21 | 1,029 | 1,045 | 1,003 | 1,045 | +7 | +0.7% | 7,100 |
| 2024/06/20 | 1,032 | 1,048 | 1,018 | 1,038 | +6 | +0.6% | 3,900 |
| 2024/06/19 | 1,065 | 1,068 | 1,027 | 1,032 | -28 | -2.6% | 14,900 |
| 2024/06/18 | 1,069 | 1,100 | 1,060 | 1,060 | -23 | -2.1% | 9,100 |
| 2024/06/17 | 1,051 | 1,097 | 1,012 | 1,083 | -15 | -1.4% | 17,400 |
| 2024/06/14 | 982 | 1,098 | 982 | 1,098 | +43 | +4.1% | 15,000 |
| 2024/06/13 | 1,032 | 1,058 | 1,025 | 1,055 | +22 | +2.1% | 2,500 |
| 2024/06/12 | 1,038 | 1,039 | 1,009 | 1,033 | +3 | +0.3% | 3,900 |
| 2024/06/11 | 1,030 | 1,072 | 1,011 | 1,030 | -19 | -1.8% | 6,900 |
| 2024/06/10 | 1,074 | 1,075 | 1,033 | 1,049 | +2 | +0.2% | 3,300 |
| 2024/06/07 | 1,050 | 1,050 | 1,040 | 1,047 | -3 | -0.3% | 3,400 |
| 2024/06/06 | 1,029 | 1,053 | 1,010 | 1,050 | +22 | +2.1% | 6,000 |
| 2024/06/05 | 1,016 | 1,029 | 1,013 | 1,028 | -2 | -0.2% | 2,300 |
| 2024/06/04 | 1,032 | 1,032 | 1,014 | 1,030 | +12 | +1.2% | 2,800 |
| 2024/06/03 | 1,002 | 1,030 | 980 | 1,018 | +13 | +1.3% | 2,700 |
| 2024/05/31 | 1,004 | 1,020 | 981 | 1,005 | +37 | +3.8% | 8,000 |
| 2024/05/30 | 990 | 990 | 940 | 968 | -32 | -3.2% | 19,200 |
| 2024/05/29 | 1,019 | 1,020 | 975 | 1,000 | -6 | -0.6% | 5,600 |
| 2024/05/28 | 999 | 1,029 | 999 | 1,006 | +8 | +0.8% | 3,000 |
| 2024/05/27 | 1,009 | 1,009 | 951 | 998 | -32 | -3.1% | 11,900 |
| 2024/05/24 | 1,030 | 1,030 | 1,010 | 1,030 | +3 | +0.3% | 5,600 |
| 2024/05/23 | 1,025 | 1,030 | 1,017 | 1,027 | +2 | +0.2% | 3,000 |
| 2024/05/22 | 1,037 | 1,037 | 1,010 | 1,025 | -2 | -0.2% | 5,600 |
| 2024/05/21 | 1,022 | 1,031 | 1,013 | 1,027 | -5 | -0.5% | 1,300 |
| 2024/05/20 | 1,009 | 1,040 | 1,009 | 1,032 | +15 | +1.5% | 3,200 |
| 2024/05/17 | 1,020 | 1,036 | 998 | 1,017 | -6 | -0.6% | 10,200 |
| 2024/05/16 | 1,029 | 1,029 | 1,011 | 1,023 | -7 | -0.7% | 3,900 |
| 2024/05/15 | 1,013 | 1,030 | 1,009 | 1,030 | +17 | +1.7% | 6,100 |
251～
300
件表示中 / 1468件
類似銘柄と比較する
現在ご覧いただいている「ツクルバ」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 |
|---|---|---|---|---|---|---|---|---|
| ツクルバ | 58,000円 | +45.9% | +44.7% | 0.00% | 52.82倍 | 3.99倍 |
|
リノベーション住宅仲介サイト「カウカモ」運営。仲介手数料が収益柱。本業に経営資源を集中 |
| プロパスト | 19,900円 | -16.9% | -43.4% | 3.02% | 5.94倍 | 0.55倍 |
|
首都圏地盤で賃貸開発、中古収益物件再生が２本柱。分譲開発も手がける。デザイン力に強み |
| 香陵住販 | 249,300円 | +7.8% | +3.9% | 2.17% | 6.98倍 | 1.14倍 |
|
茨城県地盤。県内で不動産の売買、賃貸、仲介、管理を手がける。自社企画で投資用物件開発も |
| ｐｒｏｐｅｔｅｃ | 54,800円 | +10.6% | +20.7% | 2.74% | 9.23倍 | 0.86倍 |
|
中古マンション再生販売や注文住宅子会社を有する持株会社。独自ＡＩ査定やＤＸ対応に特長 |
| コーセーアールイ | 63,600円 | +34.8% | +16.6% | 3.77% | 17.00倍 | 0.63倍 |
|
福岡都市圏中心にマンションや投資用ワンルーム開発・分譲。近隣県や首都圏で情報収集拡大 |
市場注目の銘柄
チャート関連のコラム
