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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 1,589 | 1,603 | 1,579 | 1,580 | -33 | -2% | 9,400 |
| 2022/03/01 | 1,644 | 1,644 | 1,600 | 1,613 | -12 | -0.7% | 17,900 |
| 2022/02/28 | 1,626 | 1,632 | 1,555 | 1,625 | +37 | +2.3% | 41,700 |
| 2022/02/25 | 1,619 | 1,639 | 1,587 | 1,588 | -31 | -1.9% | 23,100 |
| 2022/02/24 | 1,602 | 1,619 | 1,556 | 1,619 | +5 | +0.3% | 28,400 |
| 2022/02/22 | 1,655 | 1,674 | 1,613 | 1,614 | -46 | -2.8% | 72,500 |
| 2022/02/21 | 1,529 | 1,675 | 1,489 | 1,660 | +131 | +8.6% | 89,100 |
| 2022/02/18 | 1,474 | 1,529 | 1,474 | 1,529 | +45 | +3% | 15,200 |
| 2022/02/17 | 1,496 | 1,499 | 1,473 | 1,484 | -4 | -0.3% | 8,800 |
| 2022/02/16 | 1,502 | 1,510 | 1,485 | 1,488 | -3 | -0.2% | 7,800 |
| 2022/02/15 | 1,505 | 1,536 | 1,486 | 1,491 | -15 | -1% | 16,600 |
| 2022/02/14 | 1,516 | 1,535 | 1,501 | 1,506 | -25 | -1.6% | 16,900 |
| 2022/02/10 | 1,529 | 1,538 | 1,516 | 1,531 | +8 | +0.5% | 13,500 |
| 2022/02/09 | 1,575 | 1,576 | 1,512 | 1,523 | -52 | -3.3% | 30,000 |
| 2022/02/08 | 1,536 | 1,588 | 1,536 | 1,575 | +33 | +2.1% | 12,100 |
| 2022/02/07 | 1,550 | 1,564 | 1,542 | 1,542 | -23 | -1.5% | 4,200 |
| 2022/02/04 | 1,518 | 1,567 | 1,518 | 1,565 | +33 | +2.2% | 9,600 |
| 2022/02/03 | 1,536 | 1,540 | 1,530 | 1,532 | -10 | -0.6% | 4,300 |
| 2022/02/02 | 1,541 | 1,556 | 1,532 | 1,542 | +1 | +0.1% | 12,300 |
| 2022/02/01 | 1,519 | 1,547 | 1,503 | 1,541 | +46 | +3.1% | 15,400 |
| 2022/01/31 | 1,470 | 1,498 | 1,470 | 1,495 | +27 | +1.8% | 6,500 |
| 2022/01/28 | 1,455 | 1,475 | 1,448 | 1,468 | +22 | +1.5% | 7,000 |
| 2022/01/27 | 1,507 | 1,523 | 1,446 | 1,446 | -61 | -4% | 19,800 |
| 2022/01/26 | 1,515 | 1,531 | 1,507 | 1,507 | -2 | -0.1% | 9,100 |
| 2022/01/25 | 1,543 | 1,543 | 1,503 | 1,509 | -42 | -2.7% | 11,900 |
| 2022/01/24 | 1,524 | 1,560 | 1,503 | 1,551 | +21 | +1.4% | 19,200 |
| 2022/01/21 | 1,509 | 1,530 | 1,492 | 1,530 | +23 | +1.5% | 15,500 |
| 2022/01/20 | 1,531 | 1,548 | 1,501 | 1,507 | -27 | -1.8% | 17,400 |
| 2022/01/19 | 1,490 | 1,561 | 1,483 | 1,534 | +23 | +1.5% | 29,700 |
| 2022/01/18 | 1,503 | 1,517 | 1,493 | 1,511 | +9 | +0.6% | 19,100 |
| 2022/01/17 | 1,508 | 1,511 | 1,474 | 1,502 | -6 | -0.4% | 17,200 |
| 2022/01/14 | 1,521 | 1,533 | 1,504 | 1,508 | -13 | -0.9% | 18,100 |
| 2022/01/13 | 1,536 | 1,538 | 1,521 | 1,521 | -22 | -1.4% | 9,400 |
| 2022/01/12 | 1,507 | 1,544 | 1,507 | 1,543 | +33 | +2.2% | 8,900 |
| 2022/01/11 | 1,500 | 1,517 | 1,494 | 1,510 | +3 | +0.2% | 16,900 |
| 2022/01/07 | 1,530 | 1,537 | 1,499 | 1,507 | -11 | -0.7% | 13,100 |
| 2022/01/06 | 1,521 | 1,552 | 1,518 | 1,518 | -42 | -2.7% | 10,400 |
| 2022/01/05 | 1,558 | 1,578 | 1,541 | 1,560 | +15 | +1% | 15,200 |
| 2022/01/04 | 1,542 | 1,545 | 1,522 | 1,545 | +22 | +1.4% | 12,000 |
| 2021/12/30 | 1,539 | 1,539 | 1,510 | 1,523 | -22 | -1.4% | 6,300 |
| 2021/12/29 | 1,503 | 1,545 | 1,503 | 1,545 | +27 | +1.8% | 13,400 |
| 2021/12/28 | 1,499 | 1,527 | 1,496 | 1,518 | +12 | +0.8% | 13,000 |
| 2021/12/27 | 1,510 | 1,519 | 1,484 | 1,506 | -8 | -0.5% | 17,700 |
| 2021/12/24 | 1,524 | 1,524 | 1,496 | 1,514 | -8 | -0.5% | 14,300 |
| 2021/12/23 | 1,529 | 1,529 | 1,509 | 1,522 | -7 | -0.5% | 7,900 |
| 2021/12/22 | 1,531 | 1,540 | 1,517 | 1,529 | -1 | -0.1% | 17,700 |
| 2021/12/21 | 1,526 | 1,540 | 1,508 | 1,530 | +24 | +1.6% | 15,200 |
| 2021/12/20 | 1,567 | 1,567 | 1,492 | 1,506 | -56 | -3.6% | 28,200 |
| 2021/12/17 | 1,578 | 1,591 | 1,546 | 1,562 | -12 | -0.8% | 19,800 |
| 2021/12/16 | 1,548 | 1,576 | 1,542 | 1,574 | +32 | +2.1% | 45,800 |
801～
850
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
