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 |
|---|---|---|---|---|---|---|---|
| 2014/08/08 | 1,470 | 1,496 | 1,455 | 1,470 | +60 | +4.3% | 35,200 |
| 2014/08/07 | 1,407 | 1,426 | 1,407 | 1,410 | +3 | +0.2% | 4,600 |
| 2014/08/06 | 1,413 | 1,419 | 1,407 | 1,407 | -6 | -0.4% | 3,500 |
| 2014/08/05 | 1,411 | 1,420 | 1,411 | 1,413 | +2 | +0.1% | 1,800 |
| 2014/08/04 | 1,421 | 1,421 | 1,409 | 1,411 | +4 | +0.3% | 1,200 |
| 2014/08/01 | 1,411 | 1,411 | 1,407 | 1,407 | -5 | -0.4% | 1,700 |
| 2014/07/31 | 1,415 | 1,416 | 1,412 | 1,412 | -3 | -0.2% | 1,800 |
| 2014/07/30 | 1,415 | 1,422 | 1,412 | 1,415 | +1 | +0.1% | 2,200 |
| 2014/07/29 | 1,410 | 1,415 | 1,409 | 1,414 | +5 | +0.4% | 1,300 |
| 2014/07/28 | 1,415 | 1,415 | 1,406 | 1,409 | -6 | -0.4% | 2,900 |
| 2014/07/25 | 1,404 | 1,415 | 1,404 | 1,415 | +12 | +0.9% | 3,600 |
| 2014/07/24 | 1,406 | 1,410 | 1,403 | 1,403 | -3 | -0.2% | 2,900 |
| 2014/07/23 | 1,405 | 1,408 | 1,405 | 1,406 | ±0 | ±0% | 2,700 |
| 2014/07/22 | 1,404 | 1,406 | 1,402 | 1,406 | +2 | +0.1% | 3,100 |
| 2014/07/18 | 1,403 | 1,404 | 1,403 | 1,404 | ±0 | ±0% | 1,600 |
| 2014/07/17 | 1,403 | 1,408 | 1,403 | 1,404 | -1 | -0.1% | 2,300 |
| 2014/07/16 | 1,410 | 1,415 | 1,403 | 1,405 | -5 | -0.4% | 3,500 |
| 2014/07/15 | 1,411 | 1,416 | 1,401 | 1,410 | -1 | -0.1% | 3,300 |
| 2014/07/14 | 1,400 | 1,420 | 1,400 | 1,411 | +17 | +1.2% | 1,900 |
| 2014/07/11 | 1,401 | 1,403 | 1,393 | 1,394 | -18 | -1.3% | 2,600 |
| 2014/07/10 | 1,421 | 1,421 | 1,390 | 1,412 | -1 | -0.1% | 4,400 |
| 2014/07/09 | 1,411 | 1,422 | 1,411 | 1,413 | -7 | -0.5% | 1,600 |
| 2014/07/08 | 1,407 | 1,422 | 1,407 | 1,420 | +1 | +0.1% | 5,500 |
| 2014/07/07 | 1,411 | 1,420 | 1,411 | 1,419 | +10 | +0.7% | 5,600 |
| 2014/07/04 | 1,417 | 1,417 | 1,406 | 1,409 | +4 | +0.3% | 3,400 |
| 2014/07/03 | 1,398 | 1,415 | 1,398 | 1,405 | +2 | +0.1% | 3,300 |
| 2014/07/02 | 1,405 | 1,409 | 1,391 | 1,403 | +2 | +0.1% | 6,700 |
| 2014/07/01 | 1,402 | 1,408 | 1,399 | 1,401 | +2 | +0.1% | 6,800 |
| 2014/06/30 | 1,391 | 1,400 | 1,391 | 1,399 | +8 | +0.6% | 3,600 |
| 2014/06/27 | 1,386 | 1,399 | 1,386 | 1,391 | +2 | +0.1% | 2,800 |
| 2014/06/26 | 1,400 | 1,402 | 1,388 | 1,389 | -4 | -0.3% | 8,300 |
| 2014/06/25 | 1,371 | 1,400 | 1,371 | 1,393 | -6 | -0.4% | 9,700 |
| 2014/06/24 | 1,398 | 1,400 | 1,395 | 1,399 | ±0 | ±0% | 4,000 |
| 2014/06/23 | 1,400 | 1,400 | 1,397 | 1,399 | +1 | +0.1% | 3,600 |
| 2014/06/20 | 1,394 | 1,398 | 1,394 | 1,398 | -1 | -0.1% | 4,200 |
| 2014/06/19 | 1,399 | 1,399 | 1,395 | 1,399 | +3 | +0.2% | 3,300 |
| 2014/06/18 | 1,395 | 1,398 | 1,394 | 1,396 | ±0 | ±0% | 3,600 |
| 2014/06/17 | 1,399 | 1,399 | 1,393 | 1,396 | +4 | +0.3% | 3,300 |
| 2014/06/16 | 1,397 | 1,397 | 1,390 | 1,392 | +3 | +0.2% | 3,100 |
| 2014/06/13 | 1,381 | 1,390 | 1,381 | 1,389 | +8 | +0.6% | 6,000 |
| 2014/06/12 | 1,382 | 1,387 | 1,380 | 1,381 | -1 | -0.1% | 2,900 |
| 2014/06/11 | 1,381 | 1,389 | 1,381 | 1,382 | -6 | -0.4% | 1,800 |
| 2014/06/10 | 1,393 | 1,393 | 1,386 | 1,388 | +11 | +0.8% | 1,000 |
| 2014/06/09 | 1,399 | 1,400 | 1,376 | 1,377 | -19 | -1.4% | 2,900 |
| 2014/06/06 | 1,390 | 1,398 | 1,390 | 1,396 | +8 | +0.6% | 4,600 |
| 2014/06/05 | 1,388 | 1,389 | 1,385 | 1,388 | ±0 | ±0% | 1,200 |
| 2014/06/04 | 1,383 | 1,388 | 1,380 | 1,388 | +5 | +0.4% | 1,700 |
| 2014/06/03 | 1,388 | 1,388 | 1,375 | 1,383 | -5 | -0.4% | 1,800 |
| 2014/06/02 | 1,381 | 1,389 | 1,376 | 1,388 | +7 | +0.5% | 2,500 |
| 2014/05/30 | 1,389 | 1,389 | 1,380 | 1,381 | -1 | -0.1% | 1,300 |
2701～
2750
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
