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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,860 | 1,864 | 1,815 | 1,815 | -58 | -3.1% | 16,600 |
| 2022/06/09 | 1,853 | 1,886 | 1,825 | 1,873 | +20 | +1.1% | 10,300 |
| 2022/06/08 | 1,807 | 1,872 | 1,800 | 1,853 | +46 | +2.5% | 13,500 |
| 2022/06/07 | 1,851 | 1,851 | 1,802 | 1,807 | -48 | -2.6% | 15,000 |
| 2022/06/06 | 1,853 | 1,881 | 1,848 | 1,855 | -13 | -0.7% | 10,100 |
| 2022/06/03 | 1,870 | 1,895 | 1,859 | 1,868 | -31 | -1.6% | 10,100 |
| 2022/06/02 | 1,918 | 1,922 | 1,865 | 1,899 | -23 | -1.2% | 16,800 |
| 2022/06/01 | 1,899 | 1,933 | 1,857 | 1,922 | +16 | +0.8% | 13,500 |
| 2022/05/31 | 1,910 | 1,918 | 1,851 | 1,906 | -33 | -1.7% | 21,000 |
| 2022/05/30 | 1,790 | 1,939 | 1,787 | 1,939 | +149 | +8.3% | 40,600 |
| 2022/05/27 | 1,784 | 1,796 | 1,766 | 1,790 | +6 | +0.3% | 9,800 |
| 2022/05/26 | 1,748 | 1,800 | 1,748 | 1,784 | +34 | +1.9% | 27,500 |
| 2022/05/25 | 1,744 | 1,751 | 1,725 | 1,750 | +6 | +0.3% | 5,600 |
| 2022/05/24 | 1,778 | 1,778 | 1,741 | 1,744 | -52 | -2.9% | 4,000 |
| 2022/05/23 | 1,800 | 1,819 | 1,785 | 1,796 | -3 | -0.2% | 17,900 |
| 2022/05/20 | 1,766 | 1,799 | 1,746 | 1,799 | +33 | +1.9% | 18,900 |
| 2022/05/19 | 1,760 | 1,781 | 1,754 | 1,766 | -34 | -1.9% | 11,700 |
| 2022/05/18 | 1,792 | 1,800 | 1,754 | 1,800 | -7 | -0.4% | 21,500 |
| 2022/05/17 | 1,774 | 1,815 | 1,774 | 1,807 | +51 | +2.9% | 25,500 |
| 2022/05/16 | 1,670 | 1,758 | 1,635 | 1,756 | +92 | +5.5% | 55,300 |
| 2022/05/13 | 1,615 | 1,671 | 1,558 | 1,664 | +133 | +8.7% | 33,600 |
| 2022/05/12 | 1,564 | 1,598 | 1,531 | 1,531 | -29 | -1.9% | 11,600 |
| 2022/05/11 | 1,551 | 1,565 | 1,536 | 1,560 | -10 | -0.6% | 13,700 |
| 2022/05/10 | 1,572 | 1,585 | 1,550 | 1,570 | -2 | -0.1% | 8,400 |
| 2022/05/09 | 1,592 | 1,623 | 1,572 | 1,572 | -60 | -3.7% | 7,700 |
| 2022/05/06 | 1,613 | 1,634 | 1,593 | 1,632 | +33 | +2.1% | 11,400 |
| 2022/05/02 | 1,579 | 1,599 | 1,561 | 1,599 | +20 | +1.3% | 8,500 |
| 2022/04/28 | 1,567 | 1,600 | 1,553 | 1,579 | -27 | -1.7% | 12,500 |
| 2022/04/27 | 1,511 | 1,606 | 1,500 | 1,606 | +90 | +5.9% | 46,000 |
| 2022/04/26 | 1,499 | 1,516 | 1,496 | 1,516 | +53 | +3.6% | 12,300 |
| 2022/04/25 | 1,476 | 1,506 | 1,463 | 1,463 | -31 | -2.1% | 12,100 |
| 2022/04/22 | 1,532 | 1,532 | 1,493 | 1,494 | -60 | -3.9% | 15,800 |
| 2022/04/21 | 1,533 | 1,554 | 1,530 | 1,554 | +24 | +1.6% | 7,000 |
| 2022/04/20 | 1,541 | 1,541 | 1,520 | 1,530 | -11 | -0.7% | 7,700 |
| 2022/04/19 | 1,523 | 1,543 | 1,523 | 1,541 | +15 | +1% | 7,600 |
| 2022/04/18 | 1,562 | 1,562 | 1,508 | 1,526 | -36 | -2.3% | 11,100 |
| 2022/04/15 | 1,574 | 1,584 | 1,553 | 1,562 | -12 | -0.8% | 6,000 |
| 2022/04/14 | 1,566 | 1,574 | 1,534 | 1,574 | +36 | +2.3% | 7,400 |
| 2022/04/13 | 1,537 | 1,550 | 1,502 | 1,538 | -9 | -0.6% | 11,900 |
| 2022/04/12 | 1,568 | 1,582 | 1,539 | 1,547 | -41 | -2.6% | 9,700 |
| 2022/04/11 | 1,620 | 1,620 | 1,583 | 1,588 | -32 | -2% | 5,700 |
| 2022/04/08 | 1,633 | 1,647 | 1,603 | 1,620 | -12 | -0.7% | 18,300 |
| 2022/04/07 | 1,635 | 1,646 | 1,605 | 1,632 | -3 | -0.2% | 19,300 |
| 2022/04/06 | 1,626 | 1,635 | 1,610 | 1,635 | +9 | +0.6% | 7,300 |
| 2022/04/05 | 1,623 | 1,633 | 1,600 | 1,626 | +5 | +0.3% | 10,400 |
| 2022/04/04 | 1,634 | 1,634 | 1,607 | 1,621 | ±0 | ±0% | 7,400 |
| 2022/04/01 | 1,572 | 1,640 | 1,558 | 1,621 | +55 | +3.5% | 20,000 |
| 2022/03/31 | 1,558 | 1,579 | 1,544 | 1,566 | -11 | -0.7% | 16,800 |
| 2022/03/30 | 1,568 | 1,577 | 1,534 | 1,577 | +6 | +0.4% | 12,000 |
| 2022/03/29 | 1,564 | 1,571 | 1,521 | 1,571 | +30 | +1.9% | 14,300 |
701～
750
件表示中 / 6937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 | 118,800円 | +40.0% | +0.8% | 2.02% | 5.23倍 | 0.72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 |
| リソル | 498,500円 | +10.8% | +28.4% | 2.01% | 14.58倍 | 1.82倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ジーニー | 152,000円 | +49.8% | +87.9% | 0.00% | 12.34倍 | 2.66倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| ＦＦＪ | 144,200円 | +18.8% | -20.2% | 3.12% | 17.43倍 | 2.06倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| Ｖコマース | 78,200円 | -21.4% | -39.3% | 6.27% | 8.07倍 | 1.32倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
市場注目の銘柄
チャート関連のコラム
