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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,634 | 2,646 | 2,625 | 2,645 | +22 | +0.8% | 7,800 |
| 2018/02/20 | 2,637 | 2,639 | 2,618 | 2,623 | -28 | -1.1% | 13,200 |
| 2018/02/19 | 2,635 | 2,651 | 2,624 | 2,651 | +28 | +1.1% | 6,100 |
| 2018/02/16 | 2,660 | 2,670 | 2,616 | 2,623 | -27 | -1% | 21,800 |
| 2018/02/15 | 2,637 | 2,678 | 2,630 | 2,650 | +22 | +0.8% | 12,100 |
| 2018/02/14 | 2,680 | 2,681 | 2,610 | 2,628 | -52 | -1.9% | 16,700 |
| 2018/02/13 | 2,688 | 2,730 | 2,680 | 2,680 | -2 | -0.1% | 12,500 |
| 2018/02/09 | 2,672 | 2,716 | 2,658 | 2,682 | -119 | -4.2% | 29,800 |
| 2018/02/08 | 2,809 | 2,829 | 2,770 | 2,801 | +42 | +1.5% | 11,500 |
| 2018/02/07 | 2,742 | 2,852 | 2,742 | 2,759 | +30 | +1.1% | 16,400 |
| 2018/02/06 | 2,839 | 2,839 | 2,600 | 2,729 | -198 | -6.8% | 32,400 |
| 2018/02/05 | 3,010 | 3,015 | 2,922 | 2,927 | -98 | -3.2% | 13,700 |
| 2018/02/02 | 2,955 | 3,025 | 2,955 | 3,025 | +70 | +2.4% | 11,500 |
| 2018/02/01 | 2,940 | 2,963 | 2,940 | 2,955 | +34 | +1.2% | 5,900 |
| 2018/01/31 | 2,920 | 2,936 | 2,916 | 2,921 | -27 | -0.9% | 6,700 |
| 2018/01/30 | 2,980 | 2,980 | 2,912 | 2,948 | -26 | -0.9% | 12,400 |
| 2018/01/29 | 2,969 | 2,982 | 2,944 | 2,974 | +40 | +1.4% | 10,200 |
| 2018/01/26 | 2,981 | 2,981 | 2,931 | 2,934 | -54 | -1.8% | 14,300 |
| 2018/01/25 | 2,989 | 2,999 | 2,982 | 2,988 | +2 | +0.1% | 7,400 |
| 2018/01/24 | 2,975 | 3,020 | 2,966 | 2,986 | +24 | +0.8% | 25,600 |
| 2018/01/23 | 2,940 | 2,986 | 2,940 | 2,962 | +38 | +1.3% | 18,200 |
| 2018/01/22 | 2,893 | 2,934 | 2,889 | 2,924 | +44 | +1.5% | 13,500 |
| 2018/01/19 | 2,870 | 2,891 | 2,868 | 2,880 | +10 | +0.3% | 9,600 |
| 2018/01/18 | 2,954 | 3,000 | 2,858 | 2,870 | -82 | -2.8% | 38,000 |
| 2018/01/17 | 3,000 | 3,000 | 2,951 | 2,952 | -58 | -1.9% | 14,400 |
| 2018/01/16 | 3,005 | 3,020 | 3,005 | 3,010 | ±0 | ±0% | 3,300 |
| 2018/01/15 | 2,980 | 3,035 | 2,966 | 3,010 | +10 | +0.3% | 8,700 |
| 2018/01/12 | 3,080 | 3,080 | 2,997 | 3,000 | -95 | -3.1% | 13,300 |
| 2018/01/11 | 3,120 | 3,120 | 3,085 | 3,095 | -35 | -1.1% | 4,900 |
| 2018/01/10 | 3,175 | 3,175 | 3,085 | 3,130 | -65 | -2% | 22,100 |
| 2018/01/09 | 3,235 | 3,235 | 3,190 | 3,195 | -45 | -1.4% | 4,600 |
| 2018/01/05 | 3,230 | 3,250 | 3,185 | 3,240 | +5 | +0.2% | 9,000 |
| 2018/01/04 | 3,225 | 3,245 | 3,200 | 3,235 | -5 | -0.2% | 10,500 |
| 2017/12/29 | 3,290 | 3,295 | 3,215 | 3,240 | -30 | -0.9% | 7,200 |
| 2017/12/28 | 3,275 | 3,300 | 3,255 | 3,270 | -35 | -1.1% | 3,500 |
| 2017/12/27 | 3,285 | 3,320 | 3,265 | 3,305 | +5 | +0.2% | 4,200 |
| 2017/12/26 | 3,360 | 3,360 | 3,285 | 3,300 | -50 | -1.5% | 8,000 |
| 2017/12/25 | 3,350 | 3,350 | 3,310 | 3,350 | -15 | -0.4% | 4,800 |
| 2017/12/22 | 3,360 | 3,385 | 3,330 | 3,365 | ±0 | ±0% | 4,300 |
| 2017/12/21 | 3,315 | 3,370 | 3,290 | 3,365 | +45 | +1.4% | 5,300 |
| 2017/12/20 | 3,320 | 3,330 | 3,290 | 3,320 | -5 | -0.2% | 5,800 |
| 2017/12/19 | 3,360 | 3,370 | 3,315 | 3,325 | -35 | -1% | 8,300 |
| 2017/12/18 | 3,385 | 3,385 | 3,350 | 3,360 | -20 | -0.6% | 5,100 |
| 2017/12/15 | 3,335 | 3,380 | 3,325 | 3,380 | +45 | +1.3% | 5,200 |
| 2017/12/14 | 3,365 | 3,365 | 3,305 | 3,335 | -30 | -0.9% | 7,700 |
| 2017/12/13 | 3,375 | 3,375 | 3,345 | 3,365 | ±0 | ±0% | 7,000 |
| 2017/12/12 | 3,375 | 3,390 | 3,345 | 3,365 | +5 | +0.1% | 7,800 |
| 2017/12/11 | 3,390 | 3,390 | 3,340 | 3,360 | +15 | +0.4% | 10,500 |
| 2017/12/08 | 3,270 | 3,345 | 3,270 | 3,345 | +5 | +0.1% | 7,200 |
| 2017/12/07 | 3,275 | 3,350 | 3,275 | 3,340 | +60 | +1.8% | 17,700 |
1751～
1800
件表示中 / 6940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 | 117,200円 | +40.0% | +0.8% | 2.05% | 5.16倍 | 0.71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 |
| Ｖコマース | 78,400円 | -21.4% | -39.3% | 6.25% | 8.09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 |
| エイジス | 250,700円 | +10.0% | +9.6% | 3.39% | 10.38倍 | 0.89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 |
| 学 情 | 166,900円 | +14.6% | +4.8% | 4.01% | 9.72倍 | 1.55倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
| ツカダＧＨＤ | 52,800円 | +11.7% | +1.9% | 2.27% | 4.75倍 | 0.78倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
市場注目の銘柄
チャート関連のコラム
