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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 1,775 | 1,807 | 1,775 | 1,807 | +19 | +1.1% | 12,200 |
| 2022/10/11 | 1,767 | 1,805 | 1,764 | 1,788 | -19 | -1.1% | 13,200 |
| 2022/10/07 | 1,765 | 1,817 | 1,763 | 1,807 | +2 | +0.1% | 11,800 |
| 2022/10/06 | 1,796 | 1,807 | 1,790 | 1,805 | +9 | +0.5% | 18,000 |
| 2022/10/05 | 1,791 | 1,823 | 1,790 | 1,796 | +7 | +0.4% | 10,700 |
| 2022/10/04 | 1,739 | 1,796 | 1,739 | 1,789 | +67 | +3.9% | 16,900 |
| 2022/10/03 | 1,680 | 1,731 | 1,651 | 1,722 | +35 | +2.1% | 13,700 |
| 2022/09/30 | 1,722 | 1,722 | 1,684 | 1,687 | -35 | -2% | 10,900 |
| 2022/09/29 | 1,693 | 1,750 | 1,690 | 1,722 | +8 | +0.5% | 15,600 |
| 2022/09/28 | 1,683 | 1,718 | 1,660 | 1,714 | +31 | +1.8% | 21,100 |
| 2022/09/27 | 1,738 | 1,740 | 1,683 | 1,683 | -31 | -1.8% | 16,300 |
| 2022/09/26 | 1,778 | 1,778 | 1,714 | 1,714 | -81 | -4.5% | 18,500 |
| 2022/09/22 | 1,802 | 1,820 | 1,780 | 1,795 | -7 | -0.4% | 15,900 |
| 2022/09/21 | 1,870 | 1,870 | 1,802 | 1,802 | -69 | -3.7% | 13,300 |
| 2022/09/20 | 1,806 | 1,893 | 1,806 | 1,871 | +65 | +3.6% | 19,700 |
| 2022/09/16 | 1,853 | 1,853 | 1,806 | 1,806 | -42 | -2.3% | 14,900 |
| 2022/09/15 | 1,815 | 1,848 | 1,806 | 1,848 | +33 | +1.8% | 6,200 |
| 2022/09/14 | 1,803 | 1,847 | 1,803 | 1,815 | -50 | -2.7% | 9,600 |
| 2022/09/13 | 1,849 | 1,866 | 1,835 | 1,865 | -1 | -0.1% | 8,100 |
| 2022/09/12 | 1,852 | 1,869 | 1,848 | 1,866 | +41 | +2.2% | 10,400 |
| 2022/09/09 | 1,811 | 1,864 | 1,811 | 1,825 | +15 | +0.8% | 20,700 |
| 2022/09/08 | 1,801 | 1,813 | 1,798 | 1,810 | +9 | +0.5% | 14,700 |
| 2022/09/07 | 1,815 | 1,835 | 1,787 | 1,801 | -14 | -0.8% | 14,300 |
| 2022/09/06 | 1,790 | 1,819 | 1,790 | 1,815 | +23 | +1.3% | 13,100 |
| 2022/09/05 | 1,775 | 1,792 | 1,775 | 1,792 | +9 | +0.5% | 10,500 |
| 2022/09/02 | 1,772 | 1,788 | 1,761 | 1,783 | +11 | +0.6% | 11,000 |
| 2022/09/01 | 1,774 | 1,793 | 1,772 | 1,772 | -22 | -1.2% | 11,700 |
| 2022/08/31 | 1,785 | 1,798 | 1,782 | 1,794 | -1 | -0.1% | 6,800 |
| 2022/08/30 | 1,791 | 1,803 | 1,786 | 1,795 | -2 | -0.1% | 9,100 |
| 2022/08/29 | 1,780 | 1,808 | 1,772 | 1,797 | -15 | -0.8% | 9,200 |
| 2022/08/26 | 1,814 | 1,828 | 1,797 | 1,812 | -2 | -0.1% | 13,200 |
| 2022/08/25 | 1,780 | 1,817 | 1,780 | 1,814 | +34 | +1.9% | 12,900 |
| 2022/08/24 | 1,781 | 1,800 | 1,768 | 1,780 | -4 | -0.2% | 9,800 |
| 2022/08/23 | 1,799 | 1,808 | 1,774 | 1,784 | -31 | -1.7% | 10,100 |
| 2022/08/22 | 1,786 | 1,836 | 1,768 | 1,815 | -6 | -0.3% | 11,200 |
| 2022/08/19 | 1,800 | 1,842 | 1,791 | 1,821 | +21 | +1.2% | 10,700 |
| 2022/08/18 | 1,815 | 1,815 | 1,798 | 1,800 | -34 | -1.9% | 5,900 |
| 2022/08/17 | 1,811 | 1,850 | 1,803 | 1,834 | +43 | +2.4% | 13,400 |
| 2022/08/16 | 1,797 | 1,808 | 1,779 | 1,791 | -38 | -2.1% | 11,300 |
| 2022/08/15 | 1,868 | 1,868 | 1,826 | 1,829 | -39 | -2.1% | 8,400 |
| 2022/08/12 | 1,800 | 1,884 | 1,800 | 1,868 | +97 | +5.5% | 20,700 |
| 2022/08/10 | 1,701 | 1,786 | 1,700 | 1,771 | +56 | +3.3% | 30,700 |
| 2022/08/09 | 1,801 | 1,804 | 1,715 | 1,715 | -73 | -4.1% | 21,200 |
| 2022/08/08 | 1,858 | 1,858 | 1,783 | 1,788 | -109 | -5.7% | 28,800 |
| 2022/08/05 | 1,854 | 1,909 | 1,852 | 1,897 | +52 | +2.8% | 24,000 |
| 2022/08/04 | 1,860 | 1,866 | 1,845 | 1,845 | -21 | -1.1% | 8,800 |
| 2022/08/03 | 1,830 | 1,866 | 1,830 | 1,866 | +10 | +0.5% | 10,000 |
| 2022/08/02 | 1,866 | 1,881 | 1,856 | 1,856 | -19 | -1% | 11,100 |
| 2022/08/01 | 1,860 | 1,875 | 1,854 | 1,875 | +10 | +0.5% | 8,700 |
| 2022/07/29 | 1,880 | 1,880 | 1,846 | 1,865 | -19 | -1% | 8,600 |
651～
700
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
