燦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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,563 | 1,588 | 1,551 | 1,565 | +2 | +0.1% | 62,200 |
| 2025/08/20 | 1,541 | 1,563 | 1,522 | 1,563 | +19 | +1.2% | 118,200 |
| 2025/08/19 | 1,560 | 1,571 | 1,526 | 1,544 | -16 | -1% | 86,000 |
| 2025/08/18 | 1,563 | 1,572 | 1,515 | 1,560 | -16 | -1% | 128,200 |
| 2025/08/15 | 1,466 | 1,579 | 1,466 | 1,576 | -19 | -1.2% | 244,000 |
| 2025/08/14 | 1,550 | 1,598 | 1,528 | 1,595 | +35 | +2.2% | 156,000 |
| 2025/08/13 | 1,599 | 1,605 | 1,558 | 1,560 | -42 | -2.6% | 100,000 |
| 2025/08/12 | 1,651 | 1,653 | 1,583 | 1,602 | -43 | -2.6% | 75,900 |
| 2025/08/08 | 1,630 | 1,659 | 1,630 | 1,645 | +21 | +1.3% | 26,100 |
| 2025/08/07 | 1,628 | 1,670 | 1,613 | 1,624 | +8 | +0.5% | 44,800 |
| 2025/08/06 | 1,600 | 1,622 | 1,593 | 1,616 | +27 | +1.7% | 18,200 |
| 2025/08/05 | 1,592 | 1,611 | 1,576 | 1,589 | +6 | +0.4% | 26,600 |
| 2025/08/04 | 1,586 | 1,605 | 1,578 | 1,583 | -28 | -1.7% | 16,800 |
| 2025/08/01 | 1,614 | 1,625 | 1,598 | 1,611 | +7 | +0.4% | 28,200 |
| 2025/07/31 | 1,591 | 1,610 | 1,588 | 1,604 | +21 | +1.3% | 27,500 |
| 2025/07/30 | 1,560 | 1,584 | 1,560 | 1,583 | +13 | +0.8% | 19,900 |
| 2025/07/29 | 1,572 | 1,589 | 1,566 | 1,570 | +1 | +0.1% | 24,600 |
| 2025/07/28 | 1,596 | 1,604 | 1,557 | 1,569 | -24 | -1.5% | 32,700 |
| 2025/07/25 | 1,610 | 1,616 | 1,585 | 1,593 | -8 | -0.5% | 26,500 |
| 2025/07/24 | 1,591 | 1,609 | 1,579 | 1,601 | +23 | +1.5% | 33,200 |
| 2025/07/23 | 1,573 | 1,590 | 1,558 | 1,578 | +16 | +1% | 31,700 |
| 2025/07/22 | 1,567 | 1,589 | 1,548 | 1,562 | -2 | -0.1% | 28,100 |
| 2025/07/18 | 1,579 | 1,589 | 1,564 | 1,564 | -23 | -1.4% | 31,000 |
| 2025/07/17 | 1,576 | 1,606 | 1,576 | 1,587 | +11 | +0.7% | 18,500 |
| 2025/07/16 | 1,598 | 1,612 | 1,576 | 1,576 | ±0 | ±0% | 19,500 |
| 2025/07/15 | 1,601 | 1,637 | 1,576 | 1,576 | -21 | -1.3% | 34,400 |
| 2025/07/14 | 1,630 | 1,633 | 1,581 | 1,597 | -34 | -2.1% | 49,000 |
| 2025/07/11 | 1,587 | 1,631 | 1,576 | 1,631 | +55 | +3.5% | 49,000 |
| 2025/07/10 | 1,562 | 1,588 | 1,557 | 1,576 | +21 | +1.4% | 40,600 |
| 2025/07/09 | 1,570 | 1,570 | 1,533 | 1,555 | +5 | +0.3% | 29,300 |
| 2025/07/08 | 1,517 | 1,566 | 1,517 | 1,550 | +41 | +2.7% | 44,600 |
| 2025/07/07 | 1,490 | 1,518 | 1,490 | 1,509 | +25 | +1.7% | 20,100 |
| 2025/07/04 | 1,502 | 1,512 | 1,477 | 1,484 | -9 | -0.6% | 24,200 |
| 2025/07/03 | 1,493 | 1,509 | 1,490 | 1,493 | -2 | -0.1% | 27,400 |
| 2025/07/02 | 1,484 | 1,508 | 1,470 | 1,495 | -5 | -0.3% | 22,700 |
| 2025/07/01 | 1,523 | 1,524 | 1,500 | 1,500 | -24 | -1.6% | 29,800 |
| 2025/06/30 | 1,541 | 1,566 | 1,524 | 1,524 | -8 | -0.5% | 26,000 |
| 2025/06/27 | 1,541 | 1,560 | 1,524 | 1,532 | -3 | -0.2% | 29,000 |
| 2025/06/26 | 1,513 | 1,538 | 1,513 | 1,535 | +12 | +0.8% | 27,800 |
| 2025/06/25 | 1,546 | 1,546 | 1,508 | 1,523 | -29 | -1.9% | 32,600 |
| 2025/06/24 | 1,554 | 1,563 | 1,532 | 1,552 | +7 | +0.5% | 30,900 |
| 2025/06/23 | 1,527 | 1,563 | 1,521 | 1,545 | +28 | +1.8% | 41,900 |
| 2025/06/20 | 1,536 | 1,536 | 1,515 | 1,517 | -22 | -1.4% | 25,500 |
| 2025/06/19 | 1,511 | 1,542 | 1,509 | 1,539 | +22 | +1.5% | 23,000 |
| 2025/06/18 | 1,523 | 1,534 | 1,512 | 1,517 | -6 | -0.4% | 20,700 |
| 2025/06/17 | 1,521 | 1,570 | 1,512 | 1,523 | +32 | +2.1% | 65,800 |
| 2025/06/16 | 1,474 | 1,520 | 1,474 | 1,491 | +34 | +2.3% | 56,500 |
| 2025/06/13 | 1,450 | 1,467 | 1,444 | 1,457 | -7 | -0.5% | 50,100 |
| 2025/06/12 | 1,480 | 1,496 | 1,464 | 1,464 | -32 | -2.1% | 44,500 |
| 2025/06/11 | 1,470 | 1,506 | 1,460 | 1,496 | +20 | +1.4% | 50,400 |
1～
50
件表示中 / 7021件
類似銘柄と比較する
現在ご覧いただいている「燦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 |
|---|---|---|---|---|---|---|---|---|
| 燦ＨＤ | 156,500円 | +85.4% | - | 2.57% | 9.16倍 | 0.87倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ＷＤＢ | 180,800円 | 0.0% | -15.0% | 3.46% | 14.73倍 | 1.11倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| チャームケア | 110,600円 | +4.1% | +14.7% | 3.35% | 11.69倍 | 1.75倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| スペース | 135,100円 | +2.1% | +16.2% | 4.44% | 11.84倍 | 0.99倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
| ＩＮＴＬＯＯＰ | 755,000円 | +27.6% | +30.3% | 0.00% | 29.17倍 | 6.59倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
市場注目の銘柄
チャート関連のコラム
