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 |
|---|---|---|---|---|---|---|---|
| 1999/03/16 | 2,100 | 2,150 | 2,000 | 2,000 | -100 | -4.8% | 11,500 |
| 1999/03/15 | 2,245 | 2,250 | 2,000 | 2,100 | -180 | -7.9% | 3,300 |
| 1999/03/12 | 2,290 | 2,290 | 2,280 | 2,280 | -20 | -0.9% | 300 |
| 1999/03/11 | 2,300 | 2,300 | 2,300 | 2,300 | ±0 | ±0% | 900 |
| 1999/03/10 | 2,310 | 2,310 | 2,280 | 2,300 | -10 | -0.4% | 1,800 |
| 1999/03/09 | 2,300 | 2,310 | 2,300 | 2,310 | -30 | -1.3% | 600 |
| 1999/03/08 | 2,290 | 2,340 | 2,290 | 2,340 | -60 | -2.5% | 2,100 |
| 1999/03/05 | 2,320 | 2,400 | 2,320 | 2,400 | +90 | +3.9% | 1,800 |
| 1999/03/04 | 2,400 | 2,400 | 2,310 | 2,310 | -25 | -1.1% | 1,400 |
| 1999/03/03 | 2,310 | 2,345 | 2,310 | 2,335 | +25 | +1.1% | 900 |
| 1999/03/02 | 2,400 | 2,400 | 2,300 | 2,310 | -90 | -3.8% | 4,000 |
| 1999/03/01 | 2,480 | 2,480 | 2,250 | 2,400 | -130 | -5.1% | 5,600 |
| 1999/02/26 | 2,245 | 2,645 | 2,245 | 2,530 | +285 | +12.7% | 20,500 |
| 1999/02/25 | 2,000 | 2,245 | 2,000 | 2,245 | +300 | +15.4% | 11,700 |
| 1999/02/24 | 1,920 | 1,990 | 1,920 | 1,945 | +25 | +1.3% | 1,800 |
| 1999/02/23 | 1,901 | 1,920 | 1,901 | 1,920 | +20 | +1.1% | 200 |
| 1999/02/22 | 1,900 | 1,900 | 1,900 | 1,900 | -20 | -1% | 200 |
| 1999/02/19 | 1,920 | 1,920 | 1,920 | 1,920 | ±0 | ±0% | 600 |
| 1999/02/18 | 1,920 | 1,920 | 1,920 | 1,920 | +20 | +1.1% | 400 |
| 1999/02/17 | 1,920 | 1,920 | 1,900 | 1,900 | -30 | -1.6% | 1,000 |
| 1999/02/16 | 1,930 | 1,930 | 1,930 | 1,930 | +30 | +1.6% | 500 |
| 1999/02/15 | 1,949 | 1,949 | 1,900 | 1,900 | -50 | -2.6% | 300 |
| 1999/02/12 | 1,948 | 1,950 | 1,948 | 1,950 | +2 | +0.1% | 800 |
| 1999/02/10 | 1,948 | 1,948 | 1,948 | 1,948 | - | - | 100 |
| 1999/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/08 | 1,950 | 1,950 | 1,949 | 1,949 | +98 | +5.3% | 500 |
| 1999/02/05 | 1,990 | 1,990 | 1,851 | 1,851 | -149 | -7.5% | 200 |
| 1999/02/04 | 1,840 | 2,000 | 1,840 | 2,000 | +110 | +5.8% | 1,100 |
| 1999/02/03 | 1,890 | 1,890 | 1,890 | 1,890 | -110 | -5.5% | 100 |
| 1999/02/02 | 2,000 | 2,000 | 2,000 | 2,000 | +200 | +11.1% | 200 |
| 1999/02/01 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 3,500 |
| 1999/01/29 | 1,780 | 1,800 | 1,780 | 1,800 | ±0 | ±0% | 4,100 |
| 1999/01/28 | 1,799 | 1,800 | 1,780 | 1,800 | ±0 | ±0% | 8,400 |
| 1999/01/27 | 1,800 | 1,801 | 1,800 | 1,800 | ±0 | ±0% | 179,200 |
| 1999/01/26 | 1,830 | 1,830 | 1,800 | 1,800 | -30 | -1.6% | 7,000 |
| 1999/01/25 | 1,830 | 1,830 | 1,830 | 1,830 | ±0 | ±0% | 1,800 |
| 1999/01/22 | 1,830 | 1,840 | 1,830 | 1,830 | ±0 | ±0% | 3,000 |
| 1999/01/21 | 1,890 | 1,890 | 1,790 | 1,830 | -60 | -3.2% | 22,100 |
| 1999/01/20 | 1,910 | 1,910 | 1,890 | 1,890 | -20 | -1% | 2,600 |
| 1999/01/19 | 1,950 | 1,950 | 1,910 | 1,910 | -40 | -2.1% | 1,600 |
| 1999/01/18 | 2,000 | 2,000 | 1,950 | 1,950 | ±0 | ±0% | 400 |
| 1999/01/14 | 1,960 | 1,960 | 1,950 | 1,950 | ±0 | ±0% | 500 |
| 1999/01/13 | 1,950 | 1,950 | 1,950 | 1,950 | -50 | -2.5% | 100 |
| 1999/01/12 | 2,000 | 2,000 | 2,000 | 2,000 | +50 | +2.6% | 1,100 |
| 1999/01/11 | 2,000 | 2,000 | 1,950 | 1,950 | -50 | -2.5% | 700 |
| 1999/01/08 | 1,950 | 2,000 | 1,950 | 2,000 | ±0 | ±0% | 400 |
| 1999/01/07 | 2,000 | 2,000 | 1,951 | 2,000 | ±0 | ±0% | 400 |
| 1999/01/06 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 300 |
| 1999/01/05 | 2,035 | 2,035 | 2,000 | 2,000 | ±0 | ±0% | 1,000 |
| 1999/01/04 | 2,035 | 2,035 | 2,000 | 2,000 | -35 | -1.7% | 400 |
6301～
6350
件表示中 / 6842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 | 103,000円 | +8.3% | +0.8% | 2.33% | 8.60倍 | 0.63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 |
| 東 祥 | 62,300円 | +9.9% | +22.0% | 0.80% | 11.93倍 | 0.65倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| ポート | 171,200円 | +26.9% | +32.1% | 0.15% | 11.54倍 | 2.96倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| ＦＲＯＮＴＥＯ | 58,600円 | -11.9% | - | 0.00% | 72.08倍 | 8.84倍 |
|
米訴訟証拠開示支援が柱。自然言語解析ＡＩを活用した法律、企業、医療向けシステムへ転換中 |
| エフアンドエム | 144,700円 | +12.2% | -14.7% | 2.76% | 15.76倍 | 1.77倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
市場注目の銘柄
チャート関連のコラム
