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 |
|---|---|---|---|---|---|---|---|
| 2015/06/05 | 1,780 | 1,800 | 1,774 | 1,787 | -17 | -0.9% | 4,400 |
| 2015/06/04 | 1,803 | 1,809 | 1,794 | 1,804 | -1 | -0.1% | 4,900 |
| 2015/06/03 | 1,800 | 1,808 | 1,781 | 1,805 | -4 | -0.2% | 4,900 |
| 2015/06/02 | 1,791 | 1,809 | 1,790 | 1,809 | +30 | +1.7% | 5,200 |
| 2015/06/01 | 1,779 | 1,781 | 1,771 | 1,779 | -20 | -1.1% | 3,400 |
| 2015/05/29 | 1,801 | 1,801 | 1,790 | 1,799 | -2 | -0.1% | 2,900 |
| 2015/05/28 | 1,805 | 1,809 | 1,792 | 1,801 | -3 | -0.2% | 8,000 |
| 2015/05/27 | 1,805 | 1,809 | 1,783 | 1,804 | +3 | +0.2% | 11,500 |
| 2015/05/26 | 1,790 | 1,812 | 1,789 | 1,801 | +15 | +0.8% | 10,900 |
| 2015/05/25 | 1,768 | 1,789 | 1,763 | 1,786 | +21 | +1.2% | 10,000 |
| 2015/05/22 | 1,764 | 1,768 | 1,760 | 1,765 | +1 | +0.1% | 1,700 |
| 2015/05/21 | 1,769 | 1,780 | 1,756 | 1,764 | -5 | -0.3% | 6,300 |
| 2015/05/20 | 1,763 | 1,780 | 1,755 | 1,769 | +4 | +0.2% | 8,200 |
| 2015/05/19 | 1,745 | 1,769 | 1,745 | 1,765 | +25 | +1.4% | 7,800 |
| 2015/05/18 | 1,727 | 1,746 | 1,727 | 1,740 | +13 | +0.8% | 5,900 |
| 2015/05/15 | 1,721 | 1,732 | 1,721 | 1,727 | +9 | +0.5% | 4,800 |
| 2015/05/14 | 1,715 | 1,730 | 1,715 | 1,718 | -49 | -2.8% | 11,100 |
| 2015/05/13 | 1,749 | 1,767 | 1,749 | 1,767 | +17 | +1% | 3,300 |
| 2015/05/12 | 1,746 | 1,755 | 1,735 | 1,750 | +9 | +0.5% | 3,700 |
| 2015/05/11 | 1,742 | 1,750 | 1,736 | 1,741 | -3 | -0.2% | 3,300 |
| 2015/05/08 | 1,741 | 1,749 | 1,736 | 1,744 | -1 | -0.1% | 4,300 |
| 2015/05/07 | 1,767 | 1,767 | 1,745 | 1,745 | -9 | -0.5% | 4,800 |
| 2015/05/01 | 1,750 | 1,755 | 1,741 | 1,754 | -13 | -0.7% | 8,300 |
| 2015/04/30 | 1,759 | 1,767 | 1,751 | 1,767 | +8 | +0.5% | 8,800 |
| 2015/04/28 | 1,752 | 1,765 | 1,752 | 1,759 | -5 | -0.3% | 5,100 |
| 2015/04/27 | 1,769 | 1,769 | 1,760 | 1,764 | -5 | -0.3% | 3,600 |
| 2015/04/24 | 1,772 | 1,779 | 1,764 | 1,769 | -3 | -0.2% | 3,700 |
| 2015/04/23 | 1,765 | 1,780 | 1,764 | 1,772 | +8 | +0.5% | 3,000 |
| 2015/04/22 | 1,783 | 1,783 | 1,750 | 1,764 | -20 | -1.1% | 10,700 |
| 2015/04/21 | 1,755 | 1,784 | 1,755 | 1,784 | +18 | +1% | 4,300 |
| 2015/04/20 | 1,775 | 1,775 | 1,758 | 1,766 | -3 | -0.2% | 4,500 |
| 2015/04/17 | 1,771 | 1,771 | 1,753 | 1,769 | -2 | -0.1% | 2,000 |
| 2015/04/16 | 1,752 | 1,771 | 1,751 | 1,771 | +19 | +1.1% | 4,500 |
| 2015/04/15 | 1,752 | 1,757 | 1,751 | 1,752 | -8 | -0.5% | 4,000 |
| 2015/04/14 | 1,762 | 1,785 | 1,750 | 1,760 | +1 | +0.1% | 5,100 |
| 2015/04/13 | 1,761 | 1,761 | 1,751 | 1,759 | -2 | -0.1% | 3,000 |
| 2015/04/10 | 1,755 | 1,762 | 1,748 | 1,761 | +6 | +0.3% | 5,300 |
| 2015/04/09 | 1,752 | 1,763 | 1,745 | 1,755 | +10 | +0.6% | 2,400 |
| 2015/04/08 | 1,749 | 1,763 | 1,741 | 1,745 | +4 | +0.2% | 4,700 |
| 2015/04/07 | 1,742 | 1,749 | 1,741 | 1,741 | -7 | -0.4% | 2,100 |
| 2015/04/06 | 1,741 | 1,755 | 1,741 | 1,748 | -1 | -0.1% | 1,900 |
| 2015/04/03 | 1,751 | 1,768 | 1,740 | 1,749 | -2 | -0.1% | 5,200 |
| 2015/04/02 | 1,745 | 1,775 | 1,741 | 1,751 | -7 | -0.4% | 8,000 |
| 2015/04/01 | 1,759 | 1,775 | 1,749 | 1,758 | -28 | -1.6% | 5,000 |
| 2015/03/31 | 1,792 | 1,792 | 1,764 | 1,786 | +12 | +0.7% | 4,000 |
| 2015/03/30 | 1,794 | 1,794 | 1,738 | 1,774 | +7 | +0.4% | 4,000 |
| 2015/03/27 | 1,778 | 1,799 | 1,763 | 1,767 | -31 | -1.7% | 3,200 |
| 2015/03/26 | 1,825 | 1,825 | 1,795 | 1,798 | -34 | -1.9% | 6,000 |
| 2015/03/25 | 1,806 | 1,848 | 1,792 | 1,832 | +42 | +2.3% | 7,800 |
| 2015/03/24 | 1,795 | 1,808 | 1,788 | 1,790 | -4 | -0.2% | 7,500 |
2501～
2550
件表示中 / 7025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 | 147,200円 | +85.4% | - | 2.73% | 8.62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 |
| クリーク＆リバ | 149,000円 | +19.3% | +35.4% | 3.02% | 9.84倍 | 1.99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 |
| ＩＢＪ | 80,800円 | +9.4% | +20.5% | 0.99% | 15.38倍 | 3.31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 |
| イージェイＨＤ | 179,000円 | +10.1% | +10.1% | 3.85% | 9.62倍 | 0.94倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| ウィザス | 323,000円 | +5.2% | -3.6% | 0.00% | 34.44倍 | 4.93倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
市場注目の銘柄
チャート関連のコラム
