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 |
|---|---|---|---|---|---|---|---|
| 2001/07/04 | 3,500 | 3,500 | 3,490 | 3,500 | -40 | -1.1% | 1,500 |
| 2001/07/03 | 3,500 | 3,540 | 3,500 | 3,540 | +40 | +1.1% | 1,200 |
| 2001/07/02 | 3,560 | 3,560 | 3,500 | 3,500 | -60 | -1.7% | 7,000 |
| 2001/06/29 | 3,570 | 3,570 | 3,550 | 3,560 | -20 | -0.6% | 2,400 |
| 2001/06/28 | 3,610 | 3,610 | 3,580 | 3,580 | -30 | -0.8% | 2,400 |
| 2001/06/27 | 3,610 | 3,610 | 3,610 | 3,610 | +10 | +0.3% | 600 |
| 2001/06/26 | 3,800 | 3,800 | 3,600 | 3,600 | -200 | -5.3% | 4,100 |
| 2001/06/25 | 3,650 | 3,800 | 3,650 | 3,800 | +60 | +1.6% | 300 |
| 2001/06/22 | 3,800 | 3,800 | 3,700 | 3,740 | +90 | +2.5% | 2,200 |
| 2001/06/21 | 3,600 | 3,650 | 3,600 | 3,650 | +50 | +1.4% | 1,600 |
| 2001/06/20 | 3,600 | 3,700 | 3,600 | 3,600 | -240 | -6.3% | 1,000 |
| 2001/06/19 | 3,700 | 3,840 | 3,700 | 3,840 | +40 | +1.1% | 3,300 |
| 2001/06/18 | 3,700 | 3,800 | 3,700 | 3,800 | +150 | +4.1% | 1,300 |
| 2001/06/15 | 3,660 | 3,660 | 3,650 | 3,650 | ±0 | ±0% | 1,300 |
| 2001/06/14 | 3,690 | 3,690 | 3,650 | 3,650 | -40 | -1.1% | 200 |
| 2001/06/13 | 3,700 | 3,700 | 3,650 | 3,690 | -10 | -0.3% | 4,000 |
| 2001/06/12 | 3,700 | 3,700 | 3,650 | 3,700 | ±0 | ±0% | 2,400 |
| 2001/06/11 | 3,750 | 3,750 | 3,700 | 3,700 | +50 | +1.4% | 800 |
| 2001/06/08 | 3,760 | 3,760 | 3,650 | 3,650 | - | - | 1,900 |
| 2001/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/06 | 3,750 | 3,750 | 3,740 | 3,750 | ±0 | ±0% | 2,100 |
| 2001/06/05 | 3,760 | 3,760 | 3,750 | 3,750 | -50 | -1.3% | 1,000 |
| 2001/06/04 | 3,800 | 3,800 | 3,800 | 3,800 | -50 | -1.3% | 300 |
| 2001/06/01 | 3,840 | 3,850 | 3,840 | 3,850 | ±0 | ±0% | 300 |
| 2001/05/31 | 3,840 | 3,850 | 3,800 | 3,850 | ±0 | ±0% | 4,000 |
| 2001/05/30 | 3,850 | 3,850 | 3,850 | 3,850 | ±0 | ±0% | 300 |
| 2001/05/29 | 3,850 | 3,850 | 3,850 | 3,850 | +30 | +0.8% | 2,600 |
| 2001/05/28 | 3,990 | 3,990 | 3,820 | 3,820 | -180 | -4.5% | 1,500 |
| 2001/05/25 | 3,960 | 4,000 | 3,960 | 4,000 | +50 | +1.3% | 2,100 |
| 2001/05/24 | 3,960 | 3,960 | 3,860 | 3,950 | +40 | +1% | 700 |
| 2001/05/23 | 3,950 | 3,950 | 3,910 | 3,910 | -90 | -2.3% | 1,700 |
| 2001/05/22 | 3,950 | 4,000 | 3,920 | 4,000 | +100 | +2.6% | 7,400 |
| 2001/05/21 | 3,900 | 3,900 | 3,850 | 3,900 | ±0 | ±0% | 2,400 |
| 2001/05/18 | 3,930 | 3,930 | 3,900 | 3,900 | +50 | +1.3% | 400 |
| 2001/05/17 | 3,900 | 3,950 | 3,850 | 3,850 | ±0 | ±0% | 1,900 |
| 2001/05/16 | 3,950 | 3,950 | 3,850 | 3,850 | -50 | -1.3% | 3,000 |
| 2001/05/15 | 3,900 | 3,960 | 3,890 | 3,900 | +10 | +0.3% | 4,400 |
| 2001/05/14 | 3,850 | 3,890 | 3,850 | 3,890 | +90 | +2.4% | 1,600 |
| 2001/05/11 | 3,870 | 3,870 | 3,800 | 3,800 | -50 | -1.3% | 800 |
| 2001/05/10 | 3,900 | 3,900 | 3,850 | 3,850 | -20 | -0.5% | 2,100 |
| 2001/05/09 | 3,870 | 3,910 | 3,870 | 3,870 | ±0 | ±0% | 3,900 |
| 2001/05/08 | 3,880 | 3,900 | 3,850 | 3,870 | +70 | +1.8% | 4,600 |
| 2001/05/07 | 3,830 | 3,880 | 3,800 | 3,800 | +20 | +0.5% | 4,900 |
| 2001/05/02 | 3,780 | 3,780 | 3,780 | 3,780 | ±0 | ±0% | 1,700 |
| 2001/05/01 | 3,700 | 3,780 | 3,700 | 3,780 | +40 | +1.1% | 2,700 |
| 2001/04/27 | 3,700 | 3,740 | 3,700 | 3,740 | +40 | +1.1% | 1,600 |
| 2001/04/26 | 3,720 | 3,720 | 3,700 | 3,700 | -20 | -0.5% | 1,600 |
| 2001/04/25 | 3,720 | 3,720 | 3,680 | 3,720 | ±0 | ±0% | 1,500 |
| 2001/04/24 | 3,660 | 3,720 | 3,650 | 3,720 | +20 | +0.5% | 1,600 |
| 2001/04/23 | 3,700 | 3,700 | 3,640 | 3,700 | +100 | +2.8% | 4,500 |
5851～
5900
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
