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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 1,362 | 1,376 | 1,362 | 1,367 | ±0 | ±0% | 6,300 |
| 2016/08/16 | 1,370 | 1,381 | 1,367 | 1,367 | -11 | -0.8% | 6,200 |
| 2016/08/15 | 1,380 | 1,382 | 1,378 | 1,378 | +3 | +0.2% | 1,500 |
| 2016/08/12 | 1,363 | 1,375 | 1,363 | 1,375 | +5 | +0.4% | 3,100 |
| 2016/08/10 | 1,370 | 1,374 | 1,366 | 1,370 | -2 | -0.1% | 2,800 |
| 2016/08/09 | 1,361 | 1,372 | 1,361 | 1,372 | +12 | +0.9% | 11,500 |
| 2016/08/08 | 1,345 | 1,370 | 1,345 | 1,360 | +15 | +1.1% | 9,500 |
| 2016/08/05 | 1,362 | 1,365 | 1,338 | 1,345 | -17 | -1.2% | 8,500 |
| 2016/08/04 | 1,363 | 1,374 | 1,361 | 1,362 | -4 | -0.3% | 4,300 |
| 2016/08/03 | 1,376 | 1,384 | 1,363 | 1,366 | -24 | -1.7% | 8,700 |
| 2016/08/02 | 1,394 | 1,400 | 1,387 | 1,390 | ±0 | ±0% | 4,000 |
| 2016/08/01 | 1,388 | 1,394 | 1,386 | 1,390 | -2 | -0.1% | 1,600 |
| 2016/07/29 | 1,394 | 1,394 | 1,376 | 1,392 | +8 | +0.6% | 2,000 |
| 2016/07/28 | 1,390 | 1,390 | 1,371 | 1,384 | +8 | +0.6% | 4,400 |
| 2016/07/27 | 1,390 | 1,390 | 1,374 | 1,376 | -6 | -0.4% | 1,700 |
| 2016/07/26 | 1,390 | 1,390 | 1,380 | 1,382 | -7 | -0.5% | 4,300 |
| 2016/07/25 | 1,373 | 1,389 | 1,372 | 1,389 | +13 | +0.9% | 4,500 |
| 2016/07/22 | 1,375 | 1,381 | 1,374 | 1,376 | +1 | +0.1% | 1,300 |
| 2016/07/21 | 1,366 | 1,379 | 1,366 | 1,375 | +6 | +0.4% | 2,100 |
| 2016/07/20 | 1,384 | 1,384 | 1,361 | 1,369 | -10 | -0.7% | 1,700 |
| 2016/07/19 | 1,369 | 1,382 | 1,360 | 1,379 | +10 | +0.7% | 2,300 |
| 2016/07/15 | 1,380 | 1,381 | 1,369 | 1,369 | -8 | -0.6% | 3,200 |
| 2016/07/14 | 1,361 | 1,384 | 1,361 | 1,377 | +7 | +0.5% | 4,000 |
| 2016/07/13 | 1,385 | 1,385 | 1,369 | 1,370 | +10 | +0.7% | 1,900 |
| 2016/07/12 | 1,355 | 1,379 | 1,355 | 1,360 | +5 | +0.4% | 2,600 |
| 2016/07/11 | 1,342 | 1,372 | 1,342 | 1,355 | +24 | +1.8% | 4,200 |
| 2016/07/08 | 1,349 | 1,357 | 1,331 | 1,331 | -11 | -0.8% | 2,200 |
| 2016/07/07 | 1,365 | 1,365 | 1,342 | 1,342 | -9 | -0.7% | 1,300 |
| 2016/07/06 | 1,379 | 1,379 | 1,350 | 1,351 | -28 | -2% | 3,700 |
| 2016/07/05 | 1,382 | 1,382 | 1,361 | 1,379 | +2 | +0.1% | 3,600 |
| 2016/07/04 | 1,383 | 1,384 | 1,372 | 1,377 | +3 | +0.2% | 4,700 |
| 2016/07/01 | 1,398 | 1,398 | 1,369 | 1,374 | +8 | +0.6% | 7,800 |
| 2016/06/30 | 1,378 | 1,387 | 1,351 | 1,366 | -8 | -0.6% | 4,200 |
| 2016/06/29 | 1,358 | 1,383 | 1,358 | 1,374 | +6 | +0.4% | 2,800 |
| 2016/06/28 | 1,345 | 1,379 | 1,341 | 1,368 | +23 | +1.7% | 7,300 |
| 2016/06/27 | 1,369 | 1,382 | 1,326 | 1,345 | +36 | +2.8% | 10,800 |
| 2016/06/24 | 1,329 | 1,340 | 1,291 | 1,309 | -18 | -1.4% | 14,500 |
| 2016/06/23 | 1,325 | 1,333 | 1,319 | 1,327 | +2 | +0.2% | 3,700 |
| 2016/06/22 | 1,323 | 1,327 | 1,315 | 1,325 | +3 | +0.2% | 3,800 |
| 2016/06/21 | 1,322 | 1,325 | 1,322 | 1,322 | -2 | -0.2% | 1,600 |
| 2016/06/20 | 1,327 | 1,331 | 1,321 | 1,324 | +2 | +0.2% | 5,800 |
| 2016/06/17 | 1,324 | 1,329 | 1,322 | 1,322 | ±0 | ±0% | 1,800 |
| 2016/06/16 | 1,341 | 1,343 | 1,322 | 1,322 | -19 | -1.4% | 10,500 |
| 2016/06/15 | 1,343 | 1,347 | 1,341 | 1,341 | -2 | -0.1% | 2,200 |
| 2016/06/14 | 1,341 | 1,344 | 1,341 | 1,343 | +2 | +0.1% | 1,200 |
| 2016/06/13 | 1,340 | 1,353 | 1,340 | 1,341 | -7 | -0.5% | 4,000 |
| 2016/06/10 | 1,381 | 1,381 | 1,342 | 1,348 | -8 | -0.6% | 10,400 |
| 2016/06/09 | 1,351 | 1,361 | 1,350 | 1,356 | +1 | +0.1% | 3,500 |
| 2016/06/08 | 1,355 | 1,361 | 1,355 | 1,355 | +1 | +0.1% | 2,600 |
| 2016/06/07 | 1,354 | 1,374 | 1,352 | 1,354 | -4 | -0.3% | 1,100 |
2151～
2200
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
