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 |
|---|---|---|---|---|---|---|---|
| 2000/04/17 | 3,640 | 3,640 | 3,300 | 3,350 | -250 | -6.9% | 5,400 |
| 2000/04/14 | 3,560 | 3,600 | 3,550 | 3,600 | +50 | +1.4% | 6,500 |
| 2000/04/13 | 3,550 | 3,550 | 3,550 | 3,550 | +50 | +1.4% | 300 |
| 2000/04/12 | 3,600 | 3,610 | 3,500 | 3,500 | -100 | -2.8% | 2,300 |
| 2000/04/11 | 3,670 | 3,670 | 3,600 | 3,600 | -140 | -3.7% | 900 |
| 2000/04/10 | 3,740 | 3,750 | 3,700 | 3,740 | +30 | +0.8% | 7,000 |
| 2000/04/07 | 3,700 | 3,800 | 3,700 | 3,710 | +10 | +0.3% | 2,700 |
| 2000/04/06 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 1,200 |
| 2000/04/05 | 3,580 | 3,700 | 3,500 | 3,700 | +100 | +2.8% | 3,400 |
| 2000/04/04 | 3,720 | 3,720 | 3,600 | 3,600 | -70 | -1.9% | 1,800 |
| 2000/04/03 | 3,780 | 3,790 | 3,670 | 3,670 | -140 | -3.7% | 3,400 |
| 2000/03/31 | 3,780 | 3,810 | 3,730 | 3,810 | +30 | +0.8% | 5,800 |
| 2000/03/30 | 3,780 | 3,780 | 3,730 | 3,780 | +30 | +0.8% | 6,300 |
| 2000/03/29 | 3,780 | 3,780 | 3,740 | 3,750 | +50 | +1.4% | 2,000 |
| 2000/03/28 | 3,950 | 3,950 | 3,680 | 3,700 | -260 | -6.6% | 3,700 |
| 2000/03/27 | 3,970 | 3,970 | 3,900 | 3,960 | +250 | +6.7% | 5,200 |
| 2000/03/24 | 3,720 | 3,750 | 3,710 | 3,710 | -10 | -0.3% | 1,800 |
| 2000/03/23 | 3,800 | 3,800 | 3,700 | 3,720 | -80 | -2.1% | 6,400 |
| 2000/03/22 | 3,840 | 3,840 | 3,800 | 3,800 | -190 | -4.8% | 7,900 |
| 2000/03/21 | 4,200 | 4,200 | 3,990 | 3,990 | -250 | -5.9% | 6,000 |
| 2000/03/17 | 4,100 | 4,300 | 4,100 | 4,240 | +240 | +6% | 79,300 |
| 2000/03/16 | 3,900 | 4,000 | 3,900 | 4,000 | +100 | +2.6% | 9,000 |
| 2000/03/15 | 4,200 | 4,200 | 3,900 | 3,900 | -320 | -7.6% | 16,000 |
| 2000/03/14 | 4,010 | 4,220 | 3,950 | 4,220 | +210 | +5.2% | 42,600 |
| 2000/03/13 | 4,000 | 4,170 | 3,900 | 4,010 | +180 | +4.7% | 117,700 |
| 2000/03/10 | 3,750 | 3,950 | 3,750 | 3,830 | +80 | +2.1% | 16,900 |
| 2000/03/09 | 3,600 | 3,900 | 3,600 | 3,750 | +200 | +5.6% | 20,900 |
| 2000/03/08 | 3,500 | 3,550 | 3,500 | 3,550 | +40 | +1.1% | 13,700 |
| 2000/03/07 | 3,500 | 3,600 | 3,500 | 3,510 | ±0 | ±0% | 12,100 |
| 2000/03/06 | 3,500 | 3,550 | 3,500 | 3,510 | -190 | -5.1% | 3,500 |
| 2000/03/03 | 4,000 | 4,000 | 3,700 | 3,700 | -290 | -7.3% | 16,200 |
| 2000/03/02 | 3,790 | 4,000 | 3,750 | 3,990 | +190 | +5% | 67,500 |
| 2000/03/01 | 3,450 | 3,800 | 3,450 | 3,800 | +400 | +11.8% | 71,000 |
| 2000/02/29 | 3,100 | 3,400 | 3,100 | 3,400 | +300 | +9.7% | 18,700 |
| 2000/02/28 | 3,100 | 3,140 | 3,100 | 3,100 | ±0 | ±0% | 68,700 |
| 2000/02/25 | 3,100 | 3,100 | 3,080 | 3,100 | ±0 | ±0% | 17,200 |
| 2000/02/24 | 3,100 | 3,100 | 3,100 | 3,100 | ±0 | ±0% | 6,200 |
| 2000/02/23 | 3,100 | 3,150 | 3,100 | 3,100 | -20 | -0.6% | 3,400 |
| 2000/02/22 | 3,100 | 3,120 | 3,050 | 3,120 | -30 | -1% | 6,300 |
| 2000/02/21 | 3,150 | 3,150 | 3,120 | 3,150 | ±0 | ±0% | 12,200 |
| 2000/02/18 | 3,250 | 3,250 | 3,150 | 3,150 | -90 | -2.8% | 9,700 |
| 2000/02/17 | 3,240 | 3,250 | 3,240 | 3,240 | ±0 | ±0% | 2,300 |
| 2000/02/16 | 3,240 | 3,240 | 3,230 | 3,240 | +10 | +0.3% | 3,300 |
| 2000/02/15 | 3,240 | 3,240 | 3,230 | 3,230 | ±0 | ±0% | 700 |
| 2000/02/14 | 3,230 | 3,240 | 3,230 | 3,230 | ±0 | ±0% | 1,800 |
| 2000/02/10 | 3,150 | 3,230 | 3,150 | 3,230 | ±0 | ±0% | 3,900 |
| 2000/02/09 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 1,300 |
| 2000/02/08 | 3,300 | 3,300 | 3,170 | 3,230 | -70 | -2.1% | 5,900 |
| 2000/02/07 | 3,300 | 3,330 | 3,300 | 3,300 | ±0 | ±0% | 11,500 |
| 2000/02/04 | 3,300 | 3,350 | 3,300 | 3,300 | ±0 | ±0% | 4,600 |
6151～
6200
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
