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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,227 | 1,269 | 1,223 | 1,264 | +43 | +3.5% | 27,800 |
| 2025/03/05 | 1,231 | 1,231 | 1,191 | 1,221 | -10 | -0.8% | 38,300 |
| 2025/03/04 | 1,250 | 1,250 | 1,214 | 1,231 | -38 | -3% | 40,700 |
| 2025/03/03 | 1,244 | 1,273 | 1,228 | 1,269 | +50 | +4.1% | 108,200 |
| 2025/02/28 | 1,231 | 1,262 | 1,219 | 1,219 | -31 | -2.5% | 25,400 |
| 2025/02/27 | 1,240 | 1,259 | 1,239 | 1,250 | -7 | -0.6% | 19,200 |
| 2025/02/26 | 1,240 | 1,263 | 1,231 | 1,257 | -2 | -0.2% | 50,700 |
| 2025/02/25 | 1,190 | 1,272 | 1,183 | 1,259 | +51 | +4.2% | 79,600 |
| 2025/02/21 | 1,200 | 1,234 | 1,188 | 1,208 | +1 | +0.1% | 35,000 |
| 2025/02/20 | 1,203 | 1,220 | 1,192 | 1,207 | -16 | -1.3% | 28,100 |
| 2025/02/19 | 1,268 | 1,268 | 1,223 | 1,223 | -46 | -3.6% | 40,900 |
| 2025/02/18 | 1,216 | 1,284 | 1,213 | 1,269 | +38 | +3.1% | 67,700 |
| 2025/02/17 | 1,125 | 1,245 | 1,116 | 1,231 | +107 | +9.5% | 162,800 |
| 2025/02/14 | 1,040 | 1,143 | 1,038 | 1,124 | +85 | +8.2% | 159,300 |
| 2025/02/13 | 1,043 | 1,046 | 1,035 | 1,039 | ±0 | ±0% | 33,700 |
| 2025/02/12 | 1,032 | 1,039 | 1,023 | 1,039 | +8 | +0.8% | 14,000 |
| 2025/02/10 | 1,038 | 1,043 | 1,031 | 1,031 | ±0 | ±0% | 33,400 |
| 2025/02/07 | 1,009 | 1,103 | 1,009 | 1,031 | -8 | -0.8% | 148,200 |
| 2025/02/06 | 1,039 | 1,048 | 1,028 | 1,039 | +11 | +1.1% | 58,900 |
| 2025/02/05 | 1,039 | 1,039 | 1,023 | 1,028 | -4 | -0.4% | 26,000 |
| 2025/02/04 | 1,029 | 1,048 | 1,027 | 1,032 | +24 | +2.4% | 34,300 |
| 2025/02/03 | 1,045 | 1,046 | 1,007 | 1,008 | -41 | -3.9% | 49,200 |
| 2025/01/31 | 1,060 | 1,060 | 1,041 | 1,049 | +6 | +0.6% | 18,500 |
| 2025/01/30 | 1,040 | 1,048 | 1,036 | 1,043 | +1 | +0.1% | 20,800 |
| 2025/01/29 | 1,060 | 1,060 | 1,039 | 1,042 | -19 | -1.8% | 25,900 |
| 2025/01/28 | 1,051 | 1,061 | 1,051 | 1,061 | +9 | +0.9% | 34,900 |
| 2025/01/27 | 1,078 | 1,078 | 1,051 | 1,052 | -8 | -0.8% | 69,800 |
| 2025/01/24 | 1,041 | 1,061 | 1,041 | 1,060 | +18 | +1.7% | 14,400 |
| 2025/01/23 | 1,060 | 1,060 | 1,040 | 1,042 | -16 | -1.5% | 21,400 |
| 2025/01/22 | 1,070 | 1,072 | 1,057 | 1,058 | -12 | -1.1% | 26,700 |
| 2025/01/21 | 1,078 | 1,078 | 1,063 | 1,070 | +6 | +0.6% | 14,700 |
| 2025/01/20 | 1,068 | 1,069 | 1,057 | 1,064 | +13 | +1.2% | 11,000 |
| 2025/01/17 | 1,050 | 1,057 | 1,040 | 1,051 | +1 | +0.1% | 23,600 |
| 2025/01/16 | 1,056 | 1,068 | 1,050 | 1,050 | ±0 | ±0% | 17,600 |
| 2025/01/15 | 1,053 | 1,066 | 1,050 | 1,050 | -3 | -0.3% | 12,800 |
| 2025/01/14 | 1,070 | 1,074 | 1,053 | 1,053 | -15 | -1.4% | 16,300 |
| 2025/01/10 | 1,086 | 1,086 | 1,068 | 1,068 | -19 | -1.7% | 10,300 |
| 2025/01/09 | 1,090 | 1,106 | 1,087 | 1,087 | -3 | -0.3% | 22,500 |
| 2025/01/08 | 1,109 | 1,111 | 1,090 | 1,090 | -19 | -1.7% | 18,800 |
| 2025/01/07 | 1,121 | 1,121 | 1,105 | 1,109 | -11 | -1% | 17,600 |
| 2025/01/06 | 1,180 | 1,180 | 1,120 | 1,120 | -47 | -4% | 26,600 |
| 2024/12/30 | 1,170 | 1,184 | 1,160 | 1,167 | -10 | -0.8% | 12,800 |
| 2024/12/27 | 1,196 | 1,196 | 1,163 | 1,177 | ±0 | ±0% | 26,000 |
| 2024/12/26 | 1,185 | 1,194 | 1,166 | 1,177 | ±0 | ±0% | 25,000 |
| 2024/12/25 | 1,171 | 1,177 | 1,154 | 1,177 | +21 | +1.8% | 9,200 |
| 2024/12/24 | 1,172 | 1,172 | 1,154 | 1,156 | -16 | -1.4% | 5,800 |
| 2024/12/23 | 1,160 | 1,182 | 1,101 | 1,172 | +21 | +1.8% | 27,800 |
| 2024/12/20 | 1,160 | 1,183 | 1,147 | 1,151 | -16 | -1.4% | 26,100 |
| 2024/12/19 | 1,157 | 1,173 | 1,156 | 1,167 | -6 | -0.5% | 20,300 |
| 2024/12/18 | 1,214 | 1,214 | 1,169 | 1,173 | -46 | -3.8% | 12,000 |
51～
100
件表示中 / 6957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 | 143,400円 | +93.9% | - | 1.97% | 7.16倍 | 0.79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 | 80,000円 | +8.3% | +10.7% | 3.50% | 13.77倍 | 2.57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 |
| クリーク＆リバ | 143,800円 | +19.3% | +35.4% | 3.13% | 9.50倍 | 1.92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 |
| ＩＴＭ | 157,300円 | +4.9% | +0.6% | 6.36% | 20.36倍 | 3.25倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| 日本ケア | 197,500円 | +7.8% | +6.6% | 3.65% | 16.15倍 | 1.75倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
市場注目の銘柄
チャート関連のコラム
