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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,675 | 1,675 | 1,624 | 1,641 | -40 | -2.4% | 11,900 |
| 2017/03/28 | 1,670 | 1,681 | 1,665 | 1,681 | -1 | -0.1% | 6,300 |
| 2017/03/27 | 1,696 | 1,697 | 1,680 | 1,682 | -6 | -0.4% | 9,500 |
| 2017/03/24 | 1,673 | 1,688 | 1,671 | 1,688 | +18 | +1.1% | 4,600 |
| 2017/03/23 | 1,655 | 1,671 | 1,652 | 1,670 | +3 | +0.2% | 2,600 |
| 2017/03/22 | 1,665 | 1,673 | 1,655 | 1,667 | -4 | -0.2% | 4,700 |
| 2017/03/21 | 1,671 | 1,680 | 1,666 | 1,671 | ±0 | ±0% | 6,800 |
| 2017/03/17 | 1,675 | 1,678 | 1,666 | 1,671 | -11 | -0.7% | 3,500 |
| 2017/03/16 | 1,685 | 1,685 | 1,672 | 1,682 | +22 | +1.3% | 9,700 |
| 2017/03/15 | 1,659 | 1,678 | 1,659 | 1,660 | +1 | +0.1% | 9,700 |
| 2017/03/14 | 1,637 | 1,663 | 1,631 | 1,659 | +24 | +1.5% | 4,800 |
| 2017/03/13 | 1,639 | 1,640 | 1,624 | 1,635 | +14 | +0.9% | 1,800 |
| 2017/03/10 | 1,630 | 1,639 | 1,619 | 1,621 | -4 | -0.2% | 9,600 |
| 2017/03/09 | 1,623 | 1,626 | 1,611 | 1,625 | +10 | +0.6% | 2,500 |
| 2017/03/08 | 1,618 | 1,620 | 1,613 | 1,615 | -3 | -0.2% | 4,100 |
| 2017/03/07 | 1,614 | 1,622 | 1,614 | 1,618 | +2 | +0.1% | 5,100 |
| 2017/03/06 | 1,599 | 1,618 | 1,599 | 1,616 | +17 | +1.1% | 4,800 |
| 2017/03/03 | 1,595 | 1,599 | 1,595 | 1,599 | -1 | -0.1% | 1,000 |
| 2017/03/02 | 1,616 | 1,616 | 1,595 | 1,600 | -12 | -0.7% | 3,500 |
| 2017/03/01 | 1,597 | 1,622 | 1,592 | 1,612 | +21 | +1.3% | 6,200 |
| 2017/02/28 | 1,596 | 1,597 | 1,590 | 1,591 | +1 | +0.1% | 2,800 |
| 2017/02/27 | 1,594 | 1,594 | 1,587 | 1,590 | +2 | +0.1% | 5,000 |
| 2017/02/24 | 1,590 | 1,591 | 1,585 | 1,588 | -2 | -0.1% | 2,600 |
| 2017/02/23 | 1,594 | 1,594 | 1,590 | 1,590 | +1 | +0.1% | 1,800 |
| 2017/02/22 | 1,594 | 1,594 | 1,586 | 1,589 | +1 | +0.1% | 1,800 |
| 2017/02/21 | 1,590 | 1,592 | 1,586 | 1,588 | -2 | -0.1% | 3,300 |
| 2017/02/20 | 1,592 | 1,592 | 1,586 | 1,590 | +3 | +0.2% | 1,900 |
| 2017/02/17 | 1,585 | 1,587 | 1,580 | 1,587 | +3 | +0.2% | 1,300 |
| 2017/02/16 | 1,588 | 1,589 | 1,576 | 1,584 | -10 | -0.6% | 4,200 |
| 2017/02/15 | 1,598 | 1,598 | 1,588 | 1,594 | +9 | +0.6% | 4,000 |
| 2017/02/14 | 1,597 | 1,597 | 1,585 | 1,585 | -7 | -0.4% | 3,400 |
| 2017/02/13 | 1,593 | 1,594 | 1,587 | 1,592 | +7 | +0.4% | 2,400 |
| 2017/02/10 | 1,583 | 1,586 | 1,573 | 1,585 | +9 | +0.6% | 6,600 |
| 2017/02/09 | 1,583 | 1,583 | 1,576 | 1,576 | +1 | +0.1% | 5,000 |
| 2017/02/08 | 1,574 | 1,580 | 1,570 | 1,575 | +6 | +0.4% | 2,600 |
| 2017/02/07 | 1,570 | 1,574 | 1,568 | 1,569 | -7 | -0.4% | 2,000 |
| 2017/02/06 | 1,574 | 1,576 | 1,566 | 1,576 | +2 | +0.1% | 2,900 |
| 2017/02/03 | 1,571 | 1,585 | 1,571 | 1,574 | +1 | +0.1% | 3,600 |
| 2017/02/02 | 1,583 | 1,583 | 1,573 | 1,573 | +1 | +0.1% | 2,600 |
| 2017/02/01 | 1,585 | 1,585 | 1,572 | 1,572 | -5 | -0.3% | 3,100 |
| 2017/01/31 | 1,574 | 1,587 | 1,574 | 1,577 | -2 | -0.1% | 6,800 |
| 2017/01/30 | 1,578 | 1,583 | 1,575 | 1,579 | -3 | -0.2% | 2,400 |
| 2017/01/27 | 1,580 | 1,586 | 1,580 | 1,582 | +6 | +0.4% | 2,000 |
| 2017/01/26 | 1,583 | 1,583 | 1,576 | 1,576 | +4 | +0.3% | 6,800 |
| 2017/01/25 | 1,580 | 1,580 | 1,572 | 1,572 | -2 | -0.1% | 4,400 |
| 2017/01/24 | 1,575 | 1,575 | 1,571 | 1,574 | +3 | +0.2% | 1,900 |
| 2017/01/23 | 1,570 | 1,581 | 1,570 | 1,571 | +1 | +0.1% | 5,100 |
| 2017/01/20 | 1,572 | 1,580 | 1,565 | 1,570 | -2 | -0.1% | 2,700 |
| 2017/01/19 | 1,559 | 1,580 | 1,554 | 1,572 | +13 | +0.8% | 8,900 |
| 2017/01/18 | 1,578 | 1,579 | 1,539 | 1,559 | -12 | -0.8% | 7,400 |
2001～
2050
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
