船井総研ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 2,302 | 2,328 | 2,274 | 2,274 | -33 | -1.4% | 76,000 |
| 2024/05/20 | 2,320 | 2,340 | 2,307 | 2,307 | -16 | -0.7% | 83,200 |
| 2024/05/17 | 2,320 | 2,332 | 2,294 | 2,323 | +5 | +0.2% | 64,900 |
| 2024/05/16 | 2,291 | 2,327 | 2,273 | 2,318 | +27 | +1.2% | 130,700 |
| 2024/05/15 | 2,336 | 2,338 | 2,291 | 2,291 | -45 | -1.9% | 126,800 |
| 2024/05/14 | 2,362 | 2,373 | 2,306 | 2,336 | -30 | -1.3% | 152,700 |
| 2024/05/13 | 2,402 | 2,408 | 2,329 | 2,366 | -46 | -1.9% | 342,100 |
| 2024/05/10 | 2,410 | 2,433 | 2,401 | 2,412 | +14 | +0.6% | 123,300 |
| 2024/05/09 | 2,397 | 2,411 | 2,394 | 2,398 | +16 | +0.7% | 67,300 |
| 2024/05/08 | 2,390 | 2,414 | 2,382 | 2,382 | -8 | -0.3% | 81,100 |
| 2024/05/07 | 2,392 | 2,409 | 2,384 | 2,390 | +6 | +0.3% | 52,200 |
| 2024/05/02 | 2,384 | 2,399 | 2,375 | 2,384 | +4 | +0.2% | 136,100 |
| 2024/05/01 | 2,381 | 2,388 | 2,365 | 2,380 | -10 | -0.4% | 40,600 |
| 2024/04/30 | 2,374 | 2,394 | 2,360 | 2,390 | +22 | +0.9% | 62,600 |
| 2024/04/26 | 2,340 | 2,369 | 2,318 | 2,368 | +37 | +1.6% | 85,400 |
| 2024/04/25 | 2,336 | 2,345 | 2,324 | 2,331 | -12 | -0.5% | 54,200 |
| 2024/04/24 | 2,354 | 2,364 | 2,343 | 2,343 | -1 | ±0% | 57,700 |
| 2024/04/23 | 2,352 | 2,356 | 2,335 | 2,344 | -8 | -0.3% | 63,700 |
| 2024/04/22 | 2,333 | 2,356 | 2,324 | 2,352 | +50 | +2.2% | 62,400 |
| 2024/04/19 | 2,345 | 2,345 | 2,279 | 2,302 | -50 | -2.1% | 81,800 |
| 2024/04/18 | 2,342 | 2,369 | 2,342 | 2,352 | +11 | +0.5% | 53,100 |
| 2024/04/17 | 2,374 | 2,378 | 2,336 | 2,341 | -33 | -1.4% | 60,800 |
| 2024/04/16 | 2,380 | 2,394 | 2,355 | 2,374 | -26 | -1.1% | 68,700 |
| 2024/04/15 | 2,408 | 2,414 | 2,394 | 2,400 | -30 | -1.2% | 48,500 |
| 2024/04/12 | 2,421 | 2,448 | 2,417 | 2,430 | +23 | +1% | 106,800 |
| 2024/04/11 | 2,395 | 2,415 | 2,382 | 2,407 | +3 | +0.1% | 75,000 |
| 2024/04/10 | 2,395 | 2,423 | 2,395 | 2,404 | +9 | +0.4% | 114,300 |
| 2024/04/09 | 2,404 | 2,412 | 2,383 | 2,395 | -13 | -0.5% | 69,500 |
| 2024/04/08 | 2,398 | 2,410 | 2,371 | 2,408 | +34 | +1.4% | 80,100 |
| 2024/04/05 | 2,363 | 2,376 | 2,343 | 2,374 | +17 | +0.7% | 117,200 |
| 2024/04/04 | 2,349 | 2,382 | 2,345 | 2,357 | +7 | +0.3% | 107,900 |
| 2024/04/03 | 2,347 | 2,378 | 2,345 | 2,350 | -67 | -2.8% | 117,500 |
| 2024/04/02 | 2,485 | 2,487 | 2,413 | 2,417 | -70 | -2.8% | 122,300 |
| 2024/04/01 | 2,479 | 2,513 | 2,479 | 2,487 | +19 | +0.8% | 84,800 |
| 2024/03/29 | 2,481 | 2,496 | 2,468 | 2,468 | -11 | -0.4% | 84,300 |
| 2024/03/28 | 2,515 | 2,529 | 2,467 | 2,479 | -58 | -2.3% | 192,600 |
| 2024/03/27 | 2,544 | 2,550 | 2,520 | 2,537 | +17 | +0.7% | 106,000 |
| 2024/03/26 | 2,535 | 2,550 | 2,490 | 2,520 | -65 | -2.5% | 147,000 |
| 2024/03/25 | 2,584 | 2,620 | 2,556 | 2,585 | +1 | ±0% | 168,000 |
| 2024/03/22 | 2,522 | 2,596 | 2,522 | 2,584 | +31 | +1.2% | 132,800 |
| 2024/03/21 | 2,525 | 2,574 | 2,525 | 2,553 | +45 | +1.8% | 157,300 |
| 2024/03/19 | 2,461 | 2,510 | 2,461 | 2,508 | +25 | +1% | 185,500 |
| 2024/03/18 | 2,443 | 2,494 | 2,443 | 2,483 | +65 | +2.7% | 88,900 |
| 2024/03/15 | 2,409 | 2,440 | 2,388 | 2,418 | +25 | +1% | 405,000 |
| 2024/03/14 | 2,404 | 2,409 | 2,373 | 2,393 | +3 | +0.1% | 93,200 |
| 2024/03/13 | 2,440 | 2,440 | 2,386 | 2,390 | -50 | -2% | 77,500 |
| 2024/03/12 | 2,419 | 2,440 | 2,384 | 2,440 | +21 | +0.9% | 101,300 |
| 2024/03/11 | 2,403 | 2,435 | 2,397 | 2,419 | -1 | ±0% | 99,200 |
| 2024/03/08 | 2,424 | 2,434 | 2,402 | 2,420 | -25 | -1% | 177,600 |
| 2024/03/07 | 2,496 | 2,496 | 2,443 | 2,445 | -25 | -1% | 57,400 |
1～
50
件表示中 / 6712件
類似銘柄と比較する
現在ご覧いただいている「船総研ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 船総研ＨＤ | 227,400円 | +8.0% | +7.6% | 3.30% | 19.44倍 | 4.27倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| ベル２４ＨＤ | 157,100円 | +2.9% | +8.7% | 3.82% | 14.44倍 | 1.73倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
| ＪＡＣＲ | 69,400円 | +16.2% | +15.2% | 3.75% | 16.34倍 | 6.45倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| ニシオＨＤ | 394,000円 | +5.0% | +0.8% | 2.87% | 10.52倍 | 0.87倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| ＫｅｅＰｅｒ技 | 389,500円 | +20.3% | +11.5% | 1.28% | 25.31倍 | 8.64倍 |
|
カーコーティング材料の製造卸のほかサービス店舗を直営とＦＣで展開。施工の技術教育に力 |
市場注目の銘柄
チャート関連のコラム
