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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 2017/12/06 | 3,185 | 3,300 | 3,185 | 3,280 | +100 | +3.1% | 10,800 |
| 2017/12/05 | 3,220 | 3,230 | 3,180 | 3,180 | -50 | -1.5% | 7,600 |
| 2017/12/04 | 3,230 | 3,290 | 3,215 | 3,230 | -5 | -0.2% | 7,600 |
| 2017/12/01 | 3,235 | 3,260 | 3,215 | 3,235 | -15 | -0.5% | 6,000 |
| 2017/11/30 | 3,265 | 3,295 | 3,240 | 3,250 | -65 | -2% | 10,800 |
| 2017/11/29 | 3,340 | 3,370 | 3,265 | 3,315 | -20 | -0.6% | 15,900 |
| 2017/11/28 | 3,350 | 3,385 | 3,310 | 3,335 | +30 | +0.9% | 15,200 |
| 2017/11/27 | 3,270 | 3,350 | 3,265 | 3,305 | +35 | +1.1% | 13,300 |
| 2017/11/24 | 3,295 | 3,315 | 3,210 | 3,270 | -40 | -1.2% | 14,400 |
| 2017/11/22 | 3,340 | 3,350 | 3,295 | 3,310 | -20 | -0.6% | 10,500 |
| 2017/11/21 | 3,250 | 3,355 | 3,250 | 3,330 | +95 | +2.9% | 26,400 |
| 2017/11/20 | 3,150 | 3,240 | 3,140 | 3,235 | +95 | +3% | 23,200 |
| 2017/11/17 | 3,100 | 3,150 | 3,050 | 3,140 | +50 | +1.6% | 19,000 |
| 2017/11/16 | 2,966 | 3,115 | 2,966 | 3,090 | +124 | +4.2% | 17,500 |
| 2017/11/15 | 3,050 | 3,065 | 2,957 | 2,966 | -79 | -2.6% | 19,200 |
| 2017/11/14 | 3,120 | 3,120 | 2,990 | 3,045 | -70 | -2.2% | 19,800 |
| 2017/11/13 | 2,970 | 3,150 | 2,960 | 3,115 | +194 | +6.6% | 53,000 |
| 2017/11/10 | 2,919 | 2,930 | 2,900 | 2,921 | -26 | -0.9% | 9,300 |
| 2017/11/09 | 2,961 | 2,965 | 2,932 | 2,947 | -20 | -0.7% | 8,800 |
| 2017/11/08 | 2,954 | 2,969 | 2,930 | 2,967 | +13 | +0.4% | 12,800 |
| 2017/11/07 | 2,906 | 2,955 | 2,905 | 2,954 | +59 | +2% | 17,700 |
1801～
1850
件表示中 / 6969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 | 148,900円 | +93.9% | - | 1.90% | 7.43倍 | 0.82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 |
| ＩＢＪ | 82,600円 | +9.4% | +20.5% | 0.97% | 15.73倍 | 3.73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 |
| ＩＴＭ | 162,400円 | +4.9% | +0.6% | 6.16% | 21.02倍 | 3.36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 |
| ＭＳＯＬ | 202,500円 | +1.4% | - | 1.58% | 15.89倍 | 6.01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
