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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 1,709 | 1,724 | 1,700 | 1,713 | -3 | -0.2% | 8,900 |
| 2022/12/22 | 1,696 | 1,717 | 1,694 | 1,716 | +20 | +1.2% | 10,000 |
| 2022/12/21 | 1,720 | 1,730 | 1,693 | 1,696 | -23 | -1.3% | 15,900 |
| 2022/12/20 | 1,763 | 1,782 | 1,710 | 1,719 | -58 | -3.3% | 18,900 |
| 2022/12/19 | 1,761 | 1,782 | 1,760 | 1,777 | +3 | +0.2% | 8,200 |
| 2022/12/16 | 1,808 | 1,822 | 1,773 | 1,774 | -35 | -1.9% | 9,400 |
| 2022/12/15 | 1,796 | 1,814 | 1,784 | 1,809 | +13 | +0.7% | 8,200 |
| 2022/12/14 | 1,790 | 1,797 | 1,780 | 1,796 | +6 | +0.3% | 7,300 |
| 2022/12/13 | 1,799 | 1,799 | 1,786 | 1,790 | -6 | -0.3% | 7,000 |
| 2022/12/12 | 1,808 | 1,808 | 1,772 | 1,796 | -8 | -0.4% | 7,000 |
| 2022/12/09 | 1,751 | 1,804 | 1,751 | 1,804 | +25 | +1.4% | 10,000 |
| 2022/12/08 | 1,772 | 1,785 | 1,755 | 1,779 | -8 | -0.4% | 12,700 |
| 2022/12/07 | 1,751 | 1,797 | 1,751 | 1,787 | +24 | +1.4% | 8,000 |
| 2022/12/06 | 1,754 | 1,770 | 1,746 | 1,763 | +13 | +0.7% | 9,700 |
| 2022/12/05 | 1,745 | 1,750 | 1,720 | 1,750 | -9 | -0.5% | 24,700 |
| 2022/12/02 | 1,790 | 1,790 | 1,744 | 1,759 | -30 | -1.7% | 14,900 |
| 2022/12/01 | 1,830 | 1,830 | 1,779 | 1,789 | -32 | -1.8% | 16,100 |
| 2022/11/30 | 1,833 | 1,845 | 1,821 | 1,821 | -28 | -1.5% | 8,000 |
| 2022/11/29 | 1,850 | 1,876 | 1,825 | 1,849 | -13 | -0.7% | 10,600 |
| 2022/11/28 | 1,834 | 1,869 | 1,821 | 1,862 | +39 | +2.1% | 12,300 |
| 2022/11/25 | 1,827 | 1,834 | 1,811 | 1,823 | -14 | -0.8% | 6,700 |
| 2022/11/24 | 1,819 | 1,842 | 1,812 | 1,837 | +18 | +1% | 11,200 |
| 2022/11/22 | 1,763 | 1,819 | 1,762 | 1,819 | +66 | +3.8% | 10,400 |
| 2022/11/21 | 1,780 | 1,783 | 1,753 | 1,753 | -27 | -1.5% | 9,800 |
| 2022/11/18 | 1,792 | 1,803 | 1,775 | 1,780 | -12 | -0.7% | 8,200 |
| 2022/11/17 | 1,733 | 1,799 | 1,733 | 1,792 | +40 | +2.3% | 10,400 |
| 2022/11/16 | 1,706 | 1,761 | 1,706 | 1,752 | +53 | +3.1% | 13,300 |
| 2022/11/15 | 1,691 | 1,704 | 1,686 | 1,699 | +8 | +0.5% | 10,000 |
| 2022/11/14 | 1,690 | 1,704 | 1,688 | 1,691 | -29 | -1.7% | 16,600 |
| 2022/11/11 | 1,699 | 1,722 | 1,682 | 1,720 | +8 | +0.5% | 16,400 |
| 2022/11/10 | 1,665 | 1,717 | 1,662 | 1,712 | +22 | +1.3% | 22,600 |
| 2022/11/09 | 1,712 | 1,712 | 1,678 | 1,690 | -22 | -1.3% | 11,500 |
| 2022/11/08 | 1,703 | 1,721 | 1,703 | 1,712 | +9 | +0.5% | 7,600 |
| 2022/11/07 | 1,676 | 1,703 | 1,675 | 1,703 | +27 | +1.6% | 8,400 |
| 2022/11/04 | 1,667 | 1,685 | 1,660 | 1,676 | +50 | +3.1% | 16,700 |
| 2022/11/02 | 1,656 | 1,656 | 1,625 | 1,626 | -21 | -1.3% | 11,400 |
| 2022/11/01 | 1,663 | 1,672 | 1,638 | 1,647 | -16 | -1% | 6,100 |
| 2022/10/31 | 1,640 | 1,663 | 1,630 | 1,663 | +48 | +3% | 19,600 |
| 2022/10/28 | 1,676 | 1,683 | 1,615 | 1,615 | -66 | -3.9% | 42,900 |
| 2022/10/27 | 1,710 | 1,718 | 1,680 | 1,681 | -37 | -2.2% | 11,900 |
| 2022/10/26 | 1,747 | 1,747 | 1,707 | 1,718 | -4 | -0.2% | 12,000 |
| 2022/10/25 | 1,690 | 1,735 | 1,690 | 1,722 | +47 | +2.8% | 6,000 |
| 2022/10/24 | 1,733 | 1,733 | 1,675 | 1,675 | -40 | -2.3% | 16,700 |
| 2022/10/21 | 1,780 | 1,780 | 1,715 | 1,715 | -77 | -4.3% | 22,100 |
| 2022/10/20 | 1,832 | 1,832 | 1,783 | 1,792 | -63 | -3.4% | 9,400 |
| 2022/10/19 | 1,855 | 1,860 | 1,845 | 1,855 | +5 | +0.3% | 7,100 |
| 2022/10/18 | 1,839 | 1,851 | 1,833 | 1,850 | +27 | +1.5% | 13,200 |
| 2022/10/17 | 1,796 | 1,836 | 1,796 | 1,823 | +3 | +0.2% | 11,900 |
| 2022/10/14 | 1,809 | 1,828 | 1,795 | 1,820 | +51 | +2.9% | 18,500 |
| 2022/10/13 | 1,783 | 1,783 | 1,759 | 1,769 | -38 | -2.1% | 10,900 |
601～
650
件表示中 / 6970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 | 150,700円 | +93.9% | - | 1.87% | 7.52倍 | 0.83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 | 83,700円 | +8.3% | +10.7% | 3.35% | 14.41倍 | 2.69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 |
| ＩＢＪ | 83,000円 | +9.4% | +20.5% | 0.96% | 15.81倍 | 3.75倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| クリーク＆リバ | 149,800円 | +19.3% | +35.4% | 3.00% | 9.90倍 | 2.00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 |
| ＭＳＯＬ | 204,500円 | +1.4% | - | 1.56% | 16.05倍 | 6.07倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
市場注目の銘柄
チャート関連のコラム
