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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 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 |
| 2022/03/28 | 1,545 | 1,549 | 1,525 | 1,541 | -7 | -0.5% | 9,300 |
| 2022/03/25 | 1,547 | 1,548 | 1,525 | 1,548 | +1 | +0.1% | 8,000 |
| 2022/03/24 | 1,577 | 1,577 | 1,517 | 1,547 | -33 | -2.1% | 10,800 |
| 2022/03/23 | 1,547 | 1,618 | 1,547 | 1,580 | +33 | +2.1% | 34,300 |
| 2022/03/22 | 1,509 | 1,547 | 1,503 | 1,547 | +38 | +2.5% | 14,900 |
| 2022/03/18 | 1,509 | 1,511 | 1,491 | 1,509 | -5 | -0.3% | 11,300 |
| 2022/03/17 | 1,474 | 1,514 | 1,474 | 1,514 | +22 | +1.5% | 9,300 |
| 2022/03/16 | 1,521 | 1,521 | 1,492 | 1,492 | -19 | -1.3% | 14,900 |
| 2022/03/15 | 1,508 | 1,511 | 1,487 | 1,511 | +18 | +1.2% | 9,300 |
| 2022/03/14 | 1,519 | 1,519 | 1,493 | 1,493 | -9 | -0.6% | 5,700 |
| 2022/03/11 | 1,497 | 1,516 | 1,494 | 1,502 | -35 | -2.3% | 14,800 |
| 2022/03/10 | 1,478 | 1,537 | 1,478 | 1,537 | +89 | +6.1% | 15,000 |
| 2022/03/09 | 1,470 | 1,484 | 1,448 | 1,448 | -13 | -0.9% | 14,900 |
| 2022/03/08 | 1,435 | 1,480 | 1,435 | 1,461 | +9 | +0.6% | 13,900 |
| 2022/03/07 | 1,497 | 1,497 | 1,430 | 1,452 | -45 | -3% | 26,400 |
| 2022/03/04 | 1,536 | 1,552 | 1,486 | 1,497 | -52 | -3.4% | 18,200 |
| 2022/03/03 | 1,580 | 1,593 | 1,549 | 1,549 | -31 | -2% | 10,600 |
751～
800
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
