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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 1,227 | 1,269 | 1,223 | 1,264 | +43 | +3.5% | 27,800 |
| 2025/03/05 | 1,231 | 1,231 | 1,191 | 1,221 | -10 | -0.8% | 38,300 |
| 2025/03/04 | 1,250 | 1,250 | 1,214 | 1,231 | -38 | -3% | 40,700 |
| 2025/03/03 | 1,244 | 1,273 | 1,228 | 1,269 | +50 | +4.1% | 108,200 |
| 2025/02/28 | 1,231 | 1,262 | 1,219 | 1,219 | -31 | -2.5% | 25,400 |
| 2025/02/27 | 1,240 | 1,259 | 1,239 | 1,250 | -7 | -0.6% | 19,200 |
| 2025/02/26 | 1,240 | 1,263 | 1,231 | 1,257 | -2 | -0.2% | 50,700 |
| 2025/02/25 | 1,190 | 1,272 | 1,183 | 1,259 | +51 | +4.2% | 79,600 |
| 2025/02/21 | 1,200 | 1,234 | 1,188 | 1,208 | +1 | +0.1% | 35,000 |
| 2025/02/20 | 1,203 | 1,220 | 1,192 | 1,207 | -16 | -1.3% | 28,100 |
| 2025/02/19 | 1,268 | 1,268 | 1,223 | 1,223 | -46 | -3.6% | 40,900 |
| 2025/02/18 | 1,216 | 1,284 | 1,213 | 1,269 | +38 | +3.1% | 67,700 |
| 2025/02/17 | 1,125 | 1,245 | 1,116 | 1,231 | +107 | +9.5% | 162,800 |
| 2025/02/14 | 1,040 | 1,143 | 1,038 | 1,124 | +85 | +8.2% | 159,300 |
| 2025/02/13 | 1,043 | 1,046 | 1,035 | 1,039 | ±0 | ±0% | 33,700 |
| 2025/02/12 | 1,032 | 1,039 | 1,023 | 1,039 | +8 | +0.8% | 14,000 |
| 2025/02/10 | 1,038 | 1,043 | 1,031 | 1,031 | ±0 | ±0% | 33,400 |
| 2025/02/07 | 1,009 | 1,103 | 1,009 | 1,031 | -8 | -0.8% | 148,200 |
| 2025/02/06 | 1,039 | 1,048 | 1,028 | 1,039 | +11 | +1.1% | 58,900 |
| 2025/02/05 | 1,039 | 1,039 | 1,023 | 1,028 | -4 | -0.4% | 26,000 |
| 2025/02/04 | 1,029 | 1,048 | 1,027 | 1,032 | +24 | +2.4% | 34,300 |
| 2025/02/03 | 1,045 | 1,046 | 1,007 | 1,008 | -41 | -3.9% | 49,200 |
| 2025/01/31 | 1,060 | 1,060 | 1,041 | 1,049 | +6 | +0.6% | 18,500 |
| 2025/01/30 | 1,040 | 1,048 | 1,036 | 1,043 | +1 | +0.1% | 20,800 |
| 2025/01/29 | 1,060 | 1,060 | 1,039 | 1,042 | -19 | -1.8% | 25,900 |
| 2025/01/28 | 1,051 | 1,061 | 1,051 | 1,061 | +9 | +0.9% | 34,900 |
| 2025/01/27 | 1,078 | 1,078 | 1,051 | 1,052 | -8 | -0.8% | 69,800 |
| 2025/01/24 | 1,041 | 1,061 | 1,041 | 1,060 | +18 | +1.7% | 14,400 |
| 2025/01/23 | 1,060 | 1,060 | 1,040 | 1,042 | -16 | -1.5% | 21,400 |
| 2025/01/22 | 1,070 | 1,072 | 1,057 | 1,058 | -12 | -1.1% | 26,700 |
1～
50
件表示中 / 6927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 | 111,800円 | +40.0% | +0.8% | 2.15% | 4.92倍 | 0.68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 |
| エイジス | 239,700円 | +10.0% | +9.6% | 3.55% | 9.93倍 | 0.85倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| キャリアリンク | 204,200円 | -7.9% | -21.3% | 5.88% | 13.85倍 | 1.77倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| ジーニー | 141,300円 | +49.8% | +87.9% | 0.00% | 11.47倍 | 2.47倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| ＦＦＪ | 135,300円 | +18.8% | -20.2% | 3.33% | 16.36倍 | 1.93倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
市場注目の銘柄
チャート関連のコラム
