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 |
|---|---|---|---|---|---|---|---|
| 1999/11/17 | 3,550 | 3,550 | 3,330 | 3,330 | -70 | -2.1% | 1,800 |
| 1999/11/16 | 3,300 | 3,500 | 3,300 | 3,400 | +100 | +3% | 3,200 |
| 1999/11/15 | 3,500 | 3,500 | 3,300 | 3,300 | -210 | -6% | 2,800 |
| 1999/11/12 | 3,640 | 3,640 | 3,500 | 3,510 | +10 | +0.3% | 2,000 |
| 1999/11/11 | 3,650 | 3,650 | 3,500 | 3,500 | -150 | -4.1% | 3,900 |
| 1999/11/10 | 3,650 | 3,650 | 3,650 | 3,650 | -10 | -0.3% | 400 |
| 1999/11/09 | 3,650 | 3,660 | 3,650 | 3,660 | -80 | -2.1% | 400 |
| 1999/11/08 | 3,700 | 3,740 | 3,700 | 3,740 | +130 | +3.6% | 1,600 |
| 1999/11/05 | 3,720 | 3,720 | 3,610 | 3,610 | -160 | -4.2% | 1,600 |
| 1999/11/04 | 3,780 | 3,780 | 3,750 | 3,770 | +20 | +0.5% | 4,000 |
| 1999/11/02 | 3,740 | 3,780 | 3,740 | 3,750 | +150 | +4.2% | 2,600 |
| 1999/11/01 | 3,800 | 3,800 | 3,600 | 3,600 | ±0 | ±0% | 600 |
| 1999/10/29 | 3,900 | 3,900 | 3,600 | 3,600 | -50 | -1.4% | 4,600 |
| 1999/10/28 | 3,800 | 3,800 | 3,650 | 3,650 | -50 | -1.4% | 1,300 |
| 1999/10/27 | 3,600 | 3,700 | 3,600 | 3,700 | +100 | +2.8% | 1,100 |
| 1999/10/26 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 900 |
| 1999/10/25 | 3,800 | 3,800 | 3,600 | 3,600 | +90 | +2.6% | 1,300 |
| 1999/10/22 | 3,600 | 3,600 | 3,510 | 3,510 | -90 | -2.5% | 400 |
| 1999/10/21 | 3,510 | 3,600 | 3,500 | 3,600 | +190 | +5.6% | 600 |
| 1999/10/20 | 3,400 | 3,520 | 3,400 | 3,410 | +10 | +0.3% | 1,100 |
| 1999/10/19 | 3,600 | 3,600 | 3,400 | 3,400 | ±0 | ±0% | 1,800 |
| 1999/10/18 | 3,500 | 3,500 | 3,400 | 3,400 | -200 | -5.6% | 900 |
| 1999/10/15 | 3,510 | 3,600 | 3,510 | 3,600 | +100 | +2.9% | 1,000 |
| 1999/10/14 | 3,660 | 3,660 | 3,410 | 3,500 | -180 | -4.9% | 2,500 |
| 1999/10/13 | 3,760 | 3,760 | 3,660 | 3,680 | +20 | +0.5% | 800 |
| 1999/10/12 | 3,550 | 3,660 | 3,550 | 3,660 | -40 | -1.1% | 2,500 |
| 1999/10/08 | 3,740 | 3,800 | 3,700 | 3,700 | -100 | -2.6% | 1,200 |
| 1999/10/07 | 3,810 | 3,810 | 3,800 | 3,800 | -10 | -0.3% | 700 |
| 1999/10/06 | 3,750 | 3,810 | 3,750 | 3,810 | +10 | +0.3% | 2,300 |
| 1999/10/05 | 3,700 | 3,800 | 3,700 | 3,800 | +20 | +0.5% | 4,200 |
| 1999/10/04 | 4,000 | 4,000 | 3,700 | 3,780 | -120 | -3.1% | 3,500 |
| 1999/10/01 | 4,000 | 4,000 | 3,820 | 3,900 | -110 | -2.7% | 5,600 |
| 1999/09/30 | 4,000 | 4,090 | 4,000 | 4,010 | +110 | +2.8% | 27,200 |
| 1999/09/29 | 3,710 | 3,900 | 3,650 | 3,900 | +190 | +5.1% | 15,200 |
| 1999/09/28 | 3,400 | 3,730 | 3,400 | 3,710 | +310 | +9.1% | 13,500 |
| 1999/09/27 | 3,260 | 3,400 | 3,250 | 3,400 | +180 | +5.6% | 5,100 |
| 1999/09/24 | 3,400 | 3,400 | 3,220 | 3,220 | -200 | -5.8% | 15,400 |
| 1999/09/22 | 3,400 | 3,420 | 3,380 | 3,420 | -10 | -0.3% | 12,100 |
| 1999/09/21 | 3,400 | 3,440 | 3,380 | 3,430 | +30 | +0.9% | 12,600 |
| 1999/09/20 | 3,310 | 3,400 | 3,300 | 3,400 | +140 | +4.3% | 10,100 |
| 1999/09/17 | 3,250 | 3,260 | 3,250 | 3,260 | +30 | +0.9% | 9,800 |
| 1999/09/16 | 3,260 | 3,260 | 3,230 | 3,230 | -50 | -1.5% | 4,100 |
| 1999/09/14 | 3,300 | 3,330 | 3,280 | 3,280 | -20 | -0.6% | 5,400 |
| 1999/09/13 | 3,400 | 3,400 | 3,300 | 3,300 | -100 | -2.9% | 7,900 |
| 1999/09/10 | 3,380 | 3,400 | 3,350 | 3,400 | +20 | +0.6% | 11,300 |
| 1999/09/09 | 3,400 | 3,400 | 3,380 | 3,380 | -20 | -0.6% | 3,200 |
| 1999/09/08 | 3,400 | 3,400 | 3,380 | 3,400 | +20 | +0.6% | 1,000 |
| 1999/09/07 | 3,400 | 3,400 | 3,300 | 3,380 | -20 | -0.6% | 2,400 |
| 1999/09/06 | 3,400 | 3,400 | 3,300 | 3,400 | ±0 | ±0% | 5,500 |
| 1999/09/03 | 3,400 | 3,400 | 3,260 | 3,400 | ±0 | ±0% | 3,800 |
6251～
6300
件表示中 / 6958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 | 143,100円 | +93.9% | - | 1.97% | 7.15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 |
| スタジオアリス | 203,200円 | -5.1% | -5.9% | 2.46% | 23.80倍 | 1.16倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| シーティーエス | 80,500円 | +8.3% | +10.7% | 3.48% | 13.86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 |
| ＩＴＭ | 156,700円 | +4.9% | +0.6% | 6.38% | 20.28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 |
| クリーク＆リバ | 144,900円 | +19.3% | +35.4% | 3.11% | 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 |
市場注目の銘柄
チャート関連のコラム
