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 |
|---|---|---|---|---|---|---|---|
| 2002/12/03 | 1,355 | 1,362 | 1,353 | 1,355 | +1 | +0.1% | 15,800 |
| 2002/12/02 | 1,366 | 1,370 | 1,354 | 1,354 | -12 | -0.9% | 12,000 |
| 2002/11/29 | 1,370 | 1,370 | 1,365 | 1,366 | -4 | -0.3% | 7,100 |
| 2002/11/28 | 1,372 | 1,378 | 1,369 | 1,370 | +1 | +0.1% | 8,200 |
| 2002/11/27 | 1,380 | 1,400 | 1,369 | 1,369 | -11 | -0.8% | 15,700 |
| 2002/11/26 | 1,370 | 1,399 | 1,370 | 1,380 | +26 | +1.9% | 10,800 |
| 2002/11/25 | 1,350 | 1,359 | 1,350 | 1,354 | +9 | +0.7% | 7,200 |
| 2002/11/22 | 1,369 | 1,369 | 1,343 | 1,345 | -4 | -0.3% | 17,500 |
| 2002/11/21 | 1,360 | 1,360 | 1,345 | 1,349 | -19 | -1.4% | 2,300 |
| 2002/11/20 | 1,369 | 1,373 | 1,348 | 1,368 | -1 | -0.1% | 2,800 |
| 2002/11/19 | 1,414 | 1,414 | 1,369 | 1,369 | -46 | -3.3% | 1,100 |
| 2002/11/18 | 1,440 | 1,441 | 1,415 | 1,415 | -25 | -1.7% | 2,000 |
| 2002/11/15 | 1,435 | 1,447 | 1,435 | 1,440 | ±0 | ±0% | 1,700 |
| 2002/11/14 | 1,445 | 1,446 | 1,440 | 1,440 | -10 | -0.7% | 4,500 |
| 2002/11/13 | 1,453 | 1,455 | 1,444 | 1,450 | -18 | -1.2% | 4,100 |
| 2002/11/12 | 1,460 | 1,470 | 1,460 | 1,468 | +7 | +0.5% | 2,700 |
| 2002/11/11 | 1,480 | 1,480 | 1,461 | 1,461 | -20 | -1.4% | 5,700 |
| 2002/11/08 | 1,500 | 1,500 | 1,481 | 1,481 | -27 | -1.8% | 3,500 |
| 2002/11/07 | 1,500 | 1,508 | 1,498 | 1,508 | -2 | -0.1% | 6,300 |
| 2002/11/06 | 1,508 | 1,510 | 1,486 | 1,510 | +22 | +1.5% | 6,500 |
| 2002/11/05 | 1,470 | 1,488 | 1,461 | 1,488 | +30 | +2.1% | 3,300 |
| 2002/11/01 | 1,477 | 1,477 | 1,450 | 1,458 | +21 | +1.5% | 1,100 |
| 2002/10/31 | 1,460 | 1,465 | 1,437 | 1,437 | -7 | -0.5% | 7,500 |
| 2002/10/30 | 1,475 | 1,475 | 1,444 | 1,444 | -11 | -0.8% | 3,800 |
| 2002/10/29 | 1,469 | 1,470 | 1,455 | 1,455 | -34 | -2.3% | 1,000 |
| 2002/10/28 | 1,475 | 1,490 | 1,470 | 1,489 | -6 | -0.4% | 6,800 |
| 2002/10/25 | 1,510 | 1,520 | 1,495 | 1,495 | -5 | -0.3% | 13,700 |
| 2002/10/24 | 1,510 | 1,520 | 1,500 | 1,500 | -10 | -0.7% | 2,400 |
| 2002/10/23 | 1,559 | 1,559 | 1,470 | 1,510 | -48 | -3.1% | 6,900 |
| 2002/10/22 | 1,610 | 1,615 | 1,558 | 1,558 | -42 | -2.6% | 4,700 |
| 2002/10/21 | 1,601 | 1,601 | 1,590 | 1,600 | ±0 | ±0% | 3,100 |
| 2002/10/18 | 1,535 | 1,600 | 1,535 | 1,600 | +5 | +0.3% | 3,100 |
| 2002/10/17 | 1,600 | 1,637 | 1,594 | 1,595 | +15 | +0.9% | 3,200 |
| 2002/10/16 | 1,608 | 1,608 | 1,580 | 1,580 | -21 | -1.3% | 6,200 |
| 2002/10/15 | 1,601 | 1,679 | 1,601 | 1,601 | +1 | +0.1% | 5,200 |
| 2002/10/11 | 1,620 | 1,620 | 1,580 | 1,600 | +70 | +4.6% | 3,300 |
| 2002/10/10 | 1,522 | 1,530 | 1,502 | 1,530 | ±0 | ±0% | 3,300 |
| 2002/10/09 | 1,535 | 1,535 | 1,523 | 1,530 | -5 | -0.3% | 3,000 |
| 2002/10/08 | 1,480 | 1,550 | 1,480 | 1,535 | +5 | +0.3% | 8,000 |
| 2002/10/07 | 1,599 | 1,599 | 1,514 | 1,530 | -140 | -8.4% | 6,300 |
| 2002/10/04 | 1,670 | 1,681 | 1,670 | 1,670 | -300 | -15.2% | 8,300 |
| 2002/10/03 | 1,970 | 1,970 | 1,950 | 1,970 | -30 | -1.5% | 3,000 |
| 2002/10/02 | 1,980 | 2,000 | 1,951 | 2,000 | +20 | +1% | 5,400 |
| 2002/10/01 | 1,999 | 1,999 | 1,979 | 1,980 | -20 | -1% | 2,500 |
| 2002/09/30 | 2,000 | 2,000 | 1,980 | 2,000 | -30 | -1.5% | 4,300 |
| 2002/09/27 | 2,030 | 2,045 | 2,020 | 2,030 | ±0 | ±0% | 4,600 |
| 2002/09/26 | 2,020 | 2,040 | 2,000 | 2,030 | +30 | +1.5% | 2,600 |
| 2002/09/25 | 2,000 | 2,025 | 2,000 | 2,000 | -45 | -2.2% | 4,900 |
| 2002/09/24 | 2,045 | 2,045 | 1,994 | 2,045 | ±0 | ±0% | 13,200 |
| 2002/09/20 | 2,085 | 2,085 | 2,040 | 2,045 | ±0 | ±0% | 6,600 |
5501～
5550
件表示中 / 6959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 | 143,700円 | +93.9% | - | 1.97% | 7.17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 | 79,700円 | +8.3% | +10.7% | 3.51% | 13.72倍 | 2.56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 | 145,000円 | +19.3% | +35.4% | 3.10% | 9.58倍 | 1.93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 | 156,100円 | +4.9% | +0.6% | 6.41% | 20.20倍 | 3.23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 | 200,600円 | +7.8% | +6.6% | 3.59% | 16.40倍 | 1.78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
