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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,130 | 1,130 | 1,100 | 1,100 | +5 | +0.5% | 16,600 |
| 2024/11/01 | 1,100 | 1,103 | 1,088 | 1,095 | -17 | -1.5% | 15,000 |
| 2024/10/31 | 1,105 | 1,120 | 1,105 | 1,112 | +9 | +0.8% | 18,300 |
| 2024/10/30 | 1,108 | 1,115 | 1,098 | 1,103 | -3 | -0.3% | 193,200 |
| 2024/10/29 | 1,123 | 1,123 | 1,092 | 1,106 | -1 | -0.1% | 19,000 |
| 2024/10/28 | 1,099 | 1,108 | 1,088 | 1,107 | +14 | +1.3% | 24,400 |
| 2024/10/25 | 1,118 | 1,137 | 1,079 | 1,093 | -14 | -1.3% | 83,600 |
| 2024/10/24 | 1,087 | 1,115 | 1,085 | 1,107 | +9 | +0.8% | 51,800 |
| 2024/10/23 | 1,110 | 1,114 | 1,091 | 1,098 | -15 | -1.3% | 34,800 |
| 2024/10/22 | 1,161 | 1,161 | 1,109 | 1,113 | -48 | -4.1% | 39,300 |
| 2024/10/21 | 1,163 | 1,169 | 1,158 | 1,161 | -4 | -0.3% | 30,200 |
| 2024/10/18 | 1,162 | 1,165 | 1,153 | 1,165 | +5 | +0.4% | 35,000 |
| 2024/10/17 | 1,163 | 1,167 | 1,159 | 1,160 | +1 | +0.1% | 20,700 |
| 2024/10/16 | 1,161 | 1,174 | 1,159 | 1,159 | -11 | -0.9% | 29,600 |
| 2024/10/15 | 1,163 | 1,170 | 1,156 | 1,170 | +7 | +0.6% | 32,800 |
| 2024/10/11 | 1,165 | 1,166 | 1,159 | 1,163 | +5 | +0.4% | 28,300 |
| 2024/10/10 | 1,177 | 1,177 | 1,158 | 1,158 | -7 | -0.6% | 34,700 |
| 2024/10/09 | 1,166 | 1,175 | 1,151 | 1,165 | +5 | +0.4% | 37,500 |
| 2024/10/08 | 1,206 | 1,206 | 1,160 | 1,160 | -46 | -3.8% | 34,200 |
| 2024/10/07 | 1,199 | 1,212 | 1,195 | 1,206 | +19 | +1.6% | 36,300 |
| 2024/10/04 | 1,179 | 1,202 | 1,179 | 1,187 | +7 | +0.6% | 19,700 |
| 2024/10/03 | 1,186 | 1,200 | 1,180 | 1,180 | +5 | +0.4% | 20,400 |
| 2024/10/02 | 1,187 | 1,194 | 1,173 | 1,175 | -12 | -1% | 27,700 |
| 2024/10/01 | 1,181 | 1,196 | 1,174 | 1,187 | +6 | +0.5% | 17,800 |
| 2024/09/30 | 1,190 | 1,202 | 1,170 | 1,181 | -39 | -3.2% | 25,400 |
| 2024/09/27 | 1,235 | 1,235 | 1,206 | 1,220 | -14 | -1.1% | 44,900 |
| 2024/09/26 | 1,212 | 1,234 | 1,185 | 1,234 | +37 | +3.1% | 61,100 |
| 2024/09/25 | 1,215 | 1,220 | 1,184 | 1,197 | -18 | -1.5% | 43,500 |
| 2024/09/24 | 1,198 | 1,228 | 1,192 | 1,215 | +34 | +2.9% | 35,700 |
| 2024/09/20 | 1,189 | 1,196 | 1,174 | 1,181 | -11 | -0.9% | 29,600 |
| 2024/09/19 | 1,184 | 1,198 | 1,178 | 1,192 | +15 | +1.3% | 24,900 |
| 2024/09/18 | 1,186 | 1,193 | 1,161 | 1,177 | -3 | -0.3% | 14,800 |
| 2024/09/17 | 1,164 | 1,188 | 1,164 | 1,180 | +17 | +1.5% | 18,100 |
| 2024/09/13 | 1,175 | 1,175 | 1,160 | 1,163 | -12 | -1% | 25,200 |
| 2024/09/12 | 1,182 | 1,195 | 1,160 | 1,175 | +15 | +1.3% | 21,200 |
| 2024/09/11 | 1,161 | 1,164 | 1,154 | 1,160 | -3 | -0.3% | 39,800 |
| 2024/09/10 | 1,169 | 1,179 | 1,159 | 1,163 | -5 | -0.4% | 9,800 |
| 2024/09/09 | 1,161 | 1,188 | 1,160 | 1,168 | -15 | -1.3% | 22,700 |
| 2024/09/06 | 1,179 | 1,203 | 1,179 | 1,183 | +4 | +0.3% | 21,600 |
| 2024/09/05 | 1,164 | 1,186 | 1,160 | 1,179 | +15 | +1.3% | 26,800 |
| 2024/09/04 | 1,165 | 1,188 | 1,150 | 1,164 | -27 | -2.3% | 30,900 |
| 2024/09/03 | 1,173 | 1,192 | 1,173 | 1,191 | +16 | +1.4% | 20,500 |
| 2024/09/02 | 1,186 | 1,194 | 1,161 | 1,175 | -11 | -0.9% | 17,000 |
| 2024/08/30 | 1,174 | 1,189 | 1,170 | 1,186 | +12 | +1% | 9,000 |
| 2024/08/29 | 1,176 | 1,179 | 1,165 | 1,174 | -2 | -0.2% | 10,500 |
| 2024/08/28 | 1,177 | 1,183 | 1,166 | 1,176 | -18 | -1.5% | 19,800 |
| 2024/08/27 | 1,177 | 1,203 | 1,175 | 1,194 | +28 | +2.4% | 23,000 |
| 2024/08/26 | 1,184 | 1,186 | 1,163 | 1,166 | -12 | -1% | 32,300 |
| 2024/08/23 | 1,163 | 1,181 | 1,163 | 1,178 | +8 | +0.7% | 18,000 |
| 2024/08/22 | 1,161 | 1,176 | 1,149 | 1,170 | +12 | +1% | 19,500 |
101～
150
件表示中 / 6927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 | 111,800円 | +40.0% | +0.8% | 2.15% | 4.92倍 | 0.68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 |
| エイジス | 239,700円 | +10.0% | +9.6% | 3.55% | 9.93倍 | 0.85倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| キャリアリンク | 204,200円 | -7.9% | -21.3% | 5.88% | 13.85倍 | 1.77倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| ジーニー | 141,300円 | +49.8% | +87.9% | 0.00% | 11.47倍 | 2.47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 | 135,300円 | +18.8% | -20.2% | 3.33% | 16.36倍 | 1.93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 |
市場注目の銘柄
チャート関連のコラム
