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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,461 | 1,479 | 1,441 | 1,442 | -38 | -2.6% | 38,100 |
| 2025/05/20 | 1,484 | 1,492 | 1,462 | 1,480 | -14 | -0.9% | 39,400 |
| 2025/05/19 | 1,480 | 1,509 | 1,469 | 1,494 | +1 | +0.1% | 36,800 |
| 2025/05/16 | 1,435 | 1,512 | 1,433 | 1,493 | +59 | +4.1% | 95,200 |
| 2025/05/15 | 1,416 | 1,453 | 1,415 | 1,434 | +7 | +0.5% | 44,600 |
| 2025/05/14 | 1,443 | 1,446 | 1,397 | 1,427 | -33 | -2.3% | 50,500 |
| 2025/05/13 | 1,437 | 1,467 | 1,417 | 1,460 | +10 | +0.7% | 60,900 |
| 2025/05/12 | 1,450 | 1,481 | 1,431 | 1,450 | +13 | +0.9% | 102,700 |
| 2025/05/09 | 1,364 | 1,455 | 1,352 | 1,437 | +178 | +14.1% | 291,600 |
| 2025/05/08 | 1,234 | 1,259 | 1,226 | 1,259 | +26 | +2.1% | 36,400 |
| 2025/05/07 | 1,201 | 1,249 | 1,185 | 1,233 | +28 | +2.3% | 94,800 |
| 2025/05/02 | 1,196 | 1,214 | 1,177 | 1,205 | +1 | +0.1% | 14,100 |
| 2025/05/01 | 1,203 | 1,232 | 1,173 | 1,204 | +2 | +0.2% | 59,000 |
| 2025/04/30 | 1,182 | 1,202 | 1,176 | 1,202 | +15 | +1.3% | 28,100 |
| 2025/04/28 | 1,181 | 1,191 | 1,166 | 1,187 | +18 | +1.5% | 32,700 |
| 2025/04/25 | 1,161 | 1,169 | 1,152 | 1,169 | +8 | +0.7% | 13,400 |
| 2025/04/24 | 1,177 | 1,177 | 1,143 | 1,161 | -11 | -0.9% | 46,100 |
| 2025/04/23 | 1,188 | 1,188 | 1,167 | 1,172 | -3 | -0.3% | 18,300 |
| 2025/04/22 | 1,168 | 1,178 | 1,168 | 1,175 | +12 | +1% | 9,900 |
| 2025/04/21 | 1,170 | 1,187 | 1,156 | 1,163 | -25 | -2.1% | 19,400 |
| 2025/04/18 | 1,160 | 1,188 | 1,150 | 1,188 | +35 | +3% | 33,100 |
| 2025/04/17 | 1,135 | 1,153 | 1,135 | 1,153 | +22 | +1.9% | 24,200 |
| 2025/04/16 | 1,146 | 1,154 | 1,131 | 1,131 | -15 | -1.3% | 17,300 |
| 2025/04/15 | 1,157 | 1,158 | 1,146 | 1,146 | -2 | -0.2% | 15,800 |
| 2025/04/14 | 1,163 | 1,163 | 1,133 | 1,148 | -4 | -0.3% | 48,400 |
| 2025/04/11 | 1,128 | 1,153 | 1,111 | 1,152 | -6 | -0.5% | 56,700 |
| 2025/04/10 | 1,173 | 1,181 | 1,123 | 1,158 | +75 | +6.9% | 39,000 |
| 2025/04/09 | 1,091 | 1,100 | 1,068 | 1,083 | -35 | -3.1% | 53,300 |
| 2025/04/08 | 1,062 | 1,141 | 1,060 | 1,118 | +86 | +8.3% | 41,600 |
| 2025/04/07 | 1,028 | 1,080 | 1,027 | 1,032 | -86 | -7.7% | 61,200 |
| 2025/04/04 | 1,131 | 1,147 | 1,089 | 1,118 | -40 | -3.5% | 94,100 |
| 2025/04/03 | 1,146 | 1,184 | 1,146 | 1,158 | -25 | -2.1% | 67,100 |
| 2025/04/02 | 1,190 | 1,206 | 1,166 | 1,183 | -6 | -0.5% | 67,100 |
| 2025/04/01 | 1,196 | 1,212 | 1,189 | 1,189 | +1 | +0.1% | 22,500 |
| 2025/03/31 | 1,203 | 1,215 | 1,188 | 1,188 | -42 | -3.4% | 34,300 |
| 2025/03/28 | 1,222 | 1,242 | 1,211 | 1,230 | -15 | -1.2% | 44,500 |
| 2025/03/27 | 1,249 | 1,249 | 1,226 | 1,245 | -18 | -1.4% | 52,200 |
| 2025/03/26 | 1,236 | 1,269 | 1,209 | 1,263 | +21 | +1.7% | 50,600 |
| 2025/03/25 | 1,236 | 1,244 | 1,219 | 1,242 | +13 | +1.1% | 15,300 |
| 2025/03/24 | 1,215 | 1,250 | 1,203 | 1,229 | +23 | +1.9% | 19,700 |
| 2025/03/21 | 1,194 | 1,217 | 1,182 | 1,206 | -5 | -0.4% | 25,500 |
| 2025/03/19 | 1,190 | 1,222 | 1,190 | 1,211 | +21 | +1.8% | 30,900 |
| 2025/03/18 | 1,199 | 1,205 | 1,186 | 1,190 | -9 | -0.8% | 15,800 |
| 2025/03/17 | 1,203 | 1,205 | 1,185 | 1,199 | +11 | +0.9% | 14,100 |
| 2025/03/14 | 1,203 | 1,224 | 1,188 | 1,188 | -30 | -2.5% | 22,800 |
| 2025/03/13 | 1,193 | 1,225 | 1,193 | 1,218 | +41 | +3.5% | 25,900 |
| 2025/03/12 | 1,179 | 1,194 | 1,177 | 1,177 | -8 | -0.7% | 15,700 |
| 2025/03/11 | 1,209 | 1,209 | 1,172 | 1,185 | -30 | -2.5% | 38,300 |
| 2025/03/10 | 1,248 | 1,248 | 1,215 | 1,215 | -21 | -1.7% | 8,800 |
| 2025/03/07 | 1,267 | 1,267 | 1,228 | 1,236 | -28 | -2.2% | 17,300 |
1～
50
件表示中 / 6957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 | 144,200円 | +93.9% | - | 1.96% | 7.20倍 | 0.79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 |
| シーティーエス | 80,400円 | +8.3% | +10.7% | 3.48% | 13.84倍 | 2.58倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| クリーク＆リバ | 145,300円 | +19.3% | +35.4% | 3.10% | 9.60倍 | 1.94倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| ＩＴＭ | 157,100円 | +4.9% | +0.6% | 6.37% | 20.33倍 | 3.25倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| 日本ケア | 199,600円 | +7.8% | +6.6% | 3.61% | 16.32倍 | 1.77倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
市場注目の銘柄
チャート関連のコラム
