燦キャピタルマネージメントの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/24 | 42,500 | 43,500 | 41,750 | 43,500 | +900 | +2.1% | 19 |
2010/06/23 | 44,500 | 44,500 | 42,400 | 42,600 | -500 | -1.2% | 22 |
2010/06/22 | 43,450 | 43,450 | 43,100 | 43,100 | -350 | -0.8% | 3 |
2010/06/21 | 43,500 | 43,500 | 42,050 | 43,450 | -50 | -0.1% | 34 |
2010/06/18 | 43,800 | 43,800 | 42,500 | 43,500 | -500 | -1.1% | 49 |
2010/06/17 | 44,000 | 44,300 | 43,200 | 44,000 | -400 | -0.9% | 32 |
2010/06/16 | 44,000 | 44,500 | 43,500 | 44,400 | +700 | +1.6% | 27 |
2010/06/15 | 46,500 | 46,500 | 43,000 | 43,700 | -800 | -1.8% | 36 |
2010/06/14 | 43,000 | 45,000 | 42,600 | 44,500 | +100 | +0.2% | 43 |
2010/06/11 | 44,800 | 44,800 | 43,500 | 44,400 | +700 | +1.6% | 15 |
2010/06/10 | 44,200 | 45,500 | 41,200 | 43,700 | -300 | -0.7% | 37 |
2010/06/09 | 42,000 | 44,000 | 42,000 | 44,000 | ±0 | ±0% | 25 |
2010/06/08 | 43,000 | 44,000 | 41,100 | 44,000 | -500 | -1.1% | 29 |
2010/06/07 | 42,200 | 44,500 | 41,500 | 44,500 | +550 | +1.3% | 82 |
2010/06/04 | 45,200 | 46,000 | 43,950 | 43,950 | -2,100 | -4.6% | 53 |
2010/06/03 | 45,050 | 47,300 | 45,050 | 46,050 | +1,050 | +2.3% | 18 |
2010/06/02 | 46,050 | 46,300 | 43,000 | 45,000 | -2,000 | -4.3% | 142 |
2010/06/01 | 46,800 | 47,000 | 46,800 | 47,000 | +200 | +0.4% | 4 |
2010/05/31 | 44,000 | 46,800 | 44,000 | 46,800 | +1,100 | +2.4% | 67 |
2010/05/28 | 45,000 | 46,800 | 45,000 | 45,700 | +1,500 | +3.4% | 64 |
2010/05/27 | 42,000 | 44,900 | 42,000 | 44,200 | +700 | +1.6% | 64 |
2010/05/26 | 41,600 | 43,500 | 41,200 | 43,500 | +500 | +1.2% | 106 |
2010/05/25 | 43,400 | 44,300 | 41,100 | 43,000 | -300 | -0.7% | 32 |
2010/05/24 | 42,700 | 43,900 | 41,200 | 43,300 | +1,300 | +3.1% | 64 |
2010/05/21 | 39,100 | 42,000 | 39,100 | 42,000 | -1,100 | -2.6% | 124 |
2010/05/20 | 42,800 | 44,000 | 42,500 | 43,100 | +1,600 | +3.9% | 68 |
2010/05/19 | 41,000 | 41,500 | 38,100 | 41,500 | ±0 | ±0% | 194 |
2010/05/18 | 42,900 | 46,000 | 41,000 | 41,500 | ±0 | ±0% | 224 |
2010/05/17 | 50,000 | 50,000 | 41,200 | 41,500 | -8,500 | -17% | 519 |
2010/05/14 | 48,900 | 50,100 | 48,100 | 50,000 | +100 | +0.2% | 200 |
2010/05/13 | 49,500 | 50,000 | 49,000 | 49,900 | -100 | -0.2% | 86 |
2010/05/12 | 52,000 | 52,400 | 49,500 | 50,000 | -3,000 | -5.7% | 149 |
2010/05/11 | 53,000 | 53,000 | 48,800 | 53,000 | +1,500 | +2.9% | 389 |
2010/05/10 | 52,100 | 54,500 | 51,200 | 51,500 | -4,100 | -7.4% | 378 |
2010/05/07 | 56,900 | 56,900 | 51,300 | 55,600 | -4,300 | -7.2% | 557 |
2010/05/06 | 56,000 | 66,500 | 56,000 | 59,900 | -11,100 | -15.6% | 1,694 |
2010/04/30 | 74,000 | 74,000 | 71,000 | 71,000 | +7,000 | +10.9% | 1,566 |
2010/04/28 | 56,000 | 64,000 | 55,300 | 64,000 | +10,000 | +18.5% | 707 |
2010/04/27 | 54,500 | 55,500 | 53,000 | 54,000 | ±0 | ±0% | 178 |
2010/04/26 | 52,100 | 54,000 | 52,100 | 54,000 | +1,600 | +3.1% | 100 |
2010/04/23 | 51,500 | 52,500 | 50,200 | 52,400 | +900 | +1.7% | 97 |
2010/04/22 | 51,000 | 51,500 | 50,000 | 51,500 | ±0 | ±0% | 42 |
2010/04/21 | 51,000 | 51,500 | 50,000 | 51,500 | +1,300 | +2.6% | 54 |
2010/04/20 | 52,000 | 53,000 | 50,200 | 50,200 | -800 | -1.6% | 69 |
2010/04/19 | 54,500 | 54,500 | 48,600 | 51,000 | -3,000 | -5.6% | 225 |
2010/04/16 | 54,500 | 55,000 | 52,500 | 54,000 | -900 | -1.6% | 48 |
2010/04/15 | 54,000 | 55,100 | 52,400 | 54,900 | +500 | +0.9% | 148 |
2010/04/14 | 53,900 | 54,500 | 53,200 | 54,400 | +400 | +0.7% | 44 |
2010/04/13 | 53,500 | 54,500 | 52,500 | 54,000 | ±0 | ±0% | 88 |
2010/04/12 | 52,600 | 54,300 | 51,500 | 54,000 | +2,500 | +4.9% | 221 |
3401~
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「サンキャピタル」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 |
---|---|---|---|---|---|---|---|---|
サンキャピタル | 1,900円 | +812.0% | - | 0.00% | 51.35倍 | 16.52倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
MSコンサル | 59,800円 | +14.1% | +51.4% | 0.67% | 11.69倍 | 0.84倍 |
|
外食・サービス・小売り向け顧客満足度覆面調査実施、モニター50万人。業界トップ。下期偏重型 |
キタック | 45,500円 | +9.7% | +20.5% | 1.10% | 17.33倍 | 0.84倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
インバウンド | 102,400円 | +14.5% | +1.9% | 0.00% | 12.32倍 | 1.20倍 |
|
24時間365日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
エフビ介護 | 98,700円 | +7.1% | -29.1% | 3.34% | 7.34倍 | 0.76倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
市場注目の銘柄
チャート関連のコラム