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 |
|---|---|---|---|---|---|---|---|
| 2015/03/23 | 1,799 | 1,800 | 1,788 | 1,794 | -1 | -0.1% | 5,000 |
| 2015/03/20 | 1,794 | 1,797 | 1,781 | 1,795 | -5 | -0.3% | 6,500 |
| 2015/03/19 | 1,793 | 1,801 | 1,787 | 1,800 | +18 | +1% | 11,700 |
| 2015/03/18 | 1,778 | 1,791 | 1,776 | 1,782 | +5 | +0.3% | 2,900 |
| 2015/03/17 | 1,771 | 1,799 | 1,771 | 1,777 | -18 | -1% | 8,400 |
| 2015/03/16 | 1,780 | 1,798 | 1,780 | 1,795 | +15 | +0.8% | 4,400 |
| 2015/03/13 | 1,790 | 1,798 | 1,770 | 1,780 | -2 | -0.1% | 9,800 |
| 2015/03/12 | 1,779 | 1,785 | 1,774 | 1,782 | +1 | +0.1% | 5,300 |
| 2015/03/11 | 1,758 | 1,781 | 1,756 | 1,781 | +39 | +2.2% | 6,800 |
| 2015/03/10 | 1,776 | 1,776 | 1,730 | 1,742 | -13 | -0.7% | 3,600 |
| 2015/03/09 | 1,783 | 1,783 | 1,738 | 1,755 | -28 | -1.6% | 5,900 |
| 2015/03/06 | 1,762 | 1,783 | 1,757 | 1,783 | -3 | -0.2% | 4,700 |
| 2015/03/05 | 1,773 | 1,788 | 1,768 | 1,786 | +13 | +0.7% | 4,300 |
| 2015/03/04 | 1,767 | 1,774 | 1,765 | 1,773 | +10 | +0.6% | 1,700 |
| 2015/03/03 | 1,793 | 1,795 | 1,758 | 1,763 | -18 | -1% | 6,100 |
| 2015/03/02 | 1,776 | 1,796 | 1,776 | 1,781 | +1 | +0.1% | 4,400 |
| 2015/02/27 | 1,779 | 1,780 | 1,766 | 1,780 | +1 | +0.1% | 4,500 |
| 2015/02/26 | 1,764 | 1,785 | 1,760 | 1,779 | +15 | +0.9% | 9,700 |
| 2015/02/25 | 1,768 | 1,768 | 1,717 | 1,764 | +2 | +0.1% | 5,400 |
| 2015/02/24 | 1,770 | 1,786 | 1,711 | 1,762 | +5 | +0.3% | 8,600 |
| 2015/02/23 | 1,790 | 1,790 | 1,755 | 1,757 | -22 | -1.2% | 9,300 |
| 2015/02/20 | 1,780 | 1,789 | 1,777 | 1,779 | +4 | +0.2% | 5,000 |
| 2015/02/19 | 1,785 | 1,785 | 1,755 | 1,775 | +1 | +0.1% | 6,100 |
| 2015/02/18 | 1,780 | 1,788 | 1,750 | 1,774 | ±0 | ±0% | 8,300 |
| 2015/02/17 | 1,772 | 1,778 | 1,760 | 1,774 | +3 | +0.2% | 6,600 |
| 2015/02/16 | 1,785 | 1,797 | 1,765 | 1,771 | -17 | -1% | 7,700 |
| 2015/02/13 | 1,799 | 1,799 | 1,786 | 1,788 | +6 | +0.3% | 5,000 |
| 2015/02/12 | 1,793 | 1,793 | 1,770 | 1,782 | +7 | +0.4% | 4,700 |
| 2015/02/10 | 1,752 | 1,779 | 1,752 | 1,775 | +9 | +0.5% | 5,700 |
| 2015/02/09 | 1,750 | 1,807 | 1,740 | 1,766 | -101 | -5.4% | 29,000 |
| 2015/02/06 | 1,841 | 1,875 | 1,841 | 1,867 | +28 | +1.5% | 10,800 |
| 2015/02/05 | 1,829 | 1,848 | 1,786 | 1,839 | +10 | +0.5% | 7,700 |
| 2015/02/04 | 1,789 | 1,830 | 1,789 | 1,829 | +44 | +2.5% | 6,000 |
| 2015/02/03 | 1,823 | 1,830 | 1,785 | 1,785 | -37 | -2% | 10,500 |
| 2015/02/02 | 1,809 | 1,837 | 1,809 | 1,822 | -19 | -1% | 6,000 |
| 2015/01/30 | 1,836 | 1,844 | 1,810 | 1,841 | +5 | +0.3% | 8,400 |
| 2015/01/29 | 1,850 | 1,850 | 1,820 | 1,836 | -26 | -1.4% | 6,600 |
| 2015/01/28 | 1,820 | 1,875 | 1,818 | 1,862 | +48 | +2.6% | 13,200 |
| 2015/01/27 | 1,827 | 1,828 | 1,805 | 1,814 | -14 | -0.8% | 6,700 |
| 2015/01/26 | 1,790 | 1,849 | 1,790 | 1,828 | +51 | +2.9% | 19,700 |
| 2015/01/23 | 1,768 | 1,784 | 1,768 | 1,777 | +16 | +0.9% | 4,000 |
| 2015/01/22 | 1,755 | 1,765 | 1,752 | 1,761 | +8 | +0.5% | 5,000 |
| 2015/01/21 | 1,759 | 1,764 | 1,743 | 1,753 | ±0 | ±0% | 4,000 |
| 2015/01/20 | 1,743 | 1,753 | 1,735 | 1,753 | +9 | +0.5% | 6,400 |
| 2015/01/19 | 1,760 | 1,760 | 1,743 | 1,744 | +1 | +0.1% | 4,600 |
| 2015/01/16 | 1,749 | 1,758 | 1,739 | 1,743 | -14 | -0.8% | 4,600 |
| 2015/01/15 | 1,730 | 1,758 | 1,730 | 1,757 | +34 | +2% | 7,600 |
| 2015/01/14 | 1,711 | 1,734 | 1,711 | 1,723 | +17 | +1% | 11,100 |
| 2015/01/13 | 1,730 | 1,733 | 1,699 | 1,706 | -40 | -2.3% | 12,200 |
| 2015/01/09 | 1,757 | 1,757 | 1,737 | 1,746 | -18 | -1% | 11,800 |
2551～
2600
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% | 9.85倍 | 1.98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 | 3.30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 | 0.95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% | 34.45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
