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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 1,379 | 1,388 | 1,364 | 1,374 | -2 | -0.1% | 2,700 |
| 2014/03/05 | 1,361 | 1,381 | 1,361 | 1,376 | +11 | +0.8% | 3,500 |
| 2014/03/04 | 1,353 | 1,374 | 1,353 | 1,365 | +12 | +0.9% | 2,000 |
| 2014/03/03 | 1,397 | 1,397 | 1,350 | 1,353 | -26 | -1.9% | 14,000 |
| 2014/02/28 | 1,395 | 1,396 | 1,376 | 1,379 | -5 | -0.4% | 3,600 |
| 2014/02/27 | 1,381 | 1,391 | 1,381 | 1,384 | -8 | -0.6% | 1,300 |
| 2014/02/26 | 1,400 | 1,400 | 1,381 | 1,392 | -6 | -0.4% | 4,400 |
| 2014/02/25 | 1,392 | 1,398 | 1,385 | 1,398 | +26 | +1.9% | 7,700 |
| 2014/02/24 | 1,393 | 1,394 | 1,371 | 1,372 | -5 | -0.4% | 7,500 |
| 2014/02/21 | 1,365 | 1,383 | 1,365 | 1,377 | +16 | +1.2% | 2,200 |
| 2014/02/20 | 1,380 | 1,380 | 1,360 | 1,361 | -11 | -0.8% | 1,700 |
| 2014/02/19 | 1,380 | 1,380 | 1,369 | 1,372 | -10 | -0.7% | 700 |
| 2014/02/18 | 1,363 | 1,385 | 1,356 | 1,382 | +19 | +1.4% | 3,700 |
| 2014/02/17 | 1,356 | 1,363 | 1,356 | 1,363 | +5 | +0.4% | 700 |
| 2014/02/14 | 1,378 | 1,378 | 1,358 | 1,358 | -16 | -1.2% | 4,100 |
| 2014/02/13 | 1,393 | 1,393 | 1,374 | 1,374 | -17 | -1.2% | 5,300 |
| 2014/02/12 | 1,383 | 1,397 | 1,370 | 1,391 | +6 | +0.4% | 7,200 |
| 2014/02/10 | 1,387 | 1,387 | 1,365 | 1,385 | +24 | +1.8% | 4,100 |
| 2014/02/07 | 1,349 | 1,368 | 1,349 | 1,361 | +26 | +1.9% | 6,200 |
| 2014/02/06 | 1,332 | 1,362 | 1,332 | 1,335 | +4 | +0.3% | 4,400 |
| 2014/02/05 | 1,333 | 1,340 | 1,326 | 1,331 | +8 | +0.6% | 7,500 |
| 2014/02/04 | 1,372 | 1,372 | 1,320 | 1,323 | -54 | -3.9% | 13,300 |
| 2014/02/03 | 1,398 | 1,399 | 1,374 | 1,377 | -16 | -1.1% | 4,300 |
| 2014/01/31 | 1,399 | 1,399 | 1,370 | 1,393 | -6 | -0.4% | 3,900 |
| 2014/01/30 | 1,399 | 1,400 | 1,380 | 1,399 | -13 | -0.9% | 3,700 |
| 2014/01/29 | 1,375 | 1,412 | 1,375 | 1,412 | +44 | +3.2% | 3,600 |
| 2014/01/28 | 1,394 | 1,409 | 1,368 | 1,368 | -18 | -1.3% | 5,500 |
| 2014/01/27 | 1,410 | 1,410 | 1,386 | 1,386 | -45 | -3.1% | 11,200 |
| 2014/01/24 | 1,437 | 1,438 | 1,414 | 1,431 | -10 | -0.7% | 9,400 |
| 2014/01/23 | 1,449 | 1,449 | 1,441 | 1,441 | -7 | -0.5% | 3,900 |
| 2014/01/22 | 1,448 | 1,449 | 1,443 | 1,448 | +1 | +0.1% | 3,300 |
| 2014/01/21 | 1,440 | 1,449 | 1,436 | 1,447 | ±0 | ±0% | 2,200 |
| 2014/01/20 | 1,438 | 1,447 | 1,434 | 1,447 | +16 | +1.1% | 4,300 |
| 2014/01/17 | 1,426 | 1,436 | 1,419 | 1,431 | +11 | +0.8% | 3,100 |
| 2014/01/16 | 1,417 | 1,429 | 1,416 | 1,420 | -6 | -0.4% | 2,500 |
| 2014/01/15 | 1,432 | 1,433 | 1,416 | 1,426 | +18 | +1.3% | 4,700 |
| 2014/01/14 | 1,449 | 1,450 | 1,404 | 1,408 | -21 | -1.5% | 10,600 |
| 2014/01/10 | 1,396 | 1,429 | 1,395 | 1,429 | +19 | +1.3% | 5,700 |
| 2014/01/09 | 1,420 | 1,420 | 1,388 | 1,410 | -5 | -0.4% | 6,600 |
| 2014/01/08 | 1,415 | 1,415 | 1,408 | 1,415 | +14 | +1% | 1,800 |
| 2014/01/07 | 1,422 | 1,422 | 1,400 | 1,401 | -9 | -0.6% | 4,500 |
| 2014/01/06 | 1,414 | 1,416 | 1,404 | 1,410 | -3 | -0.2% | 7,200 |
| 2013/12/30 | 1,397 | 1,430 | 1,385 | 1,413 | +18 | +1.3% | 8,100 |
| 2013/12/27 | 1,391 | 1,398 | 1,387 | 1,395 | +15 | +1.1% | 4,300 |
| 2013/12/26 | 1,370 | 1,385 | 1,368 | 1,380 | +21 | +1.5% | 10,300 |
| 2013/12/25 | 1,354 | 1,369 | 1,354 | 1,359 | +1 | +0.1% | 12,600 |
| 2013/12/24 | 1,364 | 1,368 | 1,354 | 1,358 | -12 | -0.9% | 9,100 |
| 2013/12/20 | 1,359 | 1,372 | 1,359 | 1,370 | +2 | +0.1% | 5,300 |
| 2013/12/19 | 1,372 | 1,378 | 1,360 | 1,368 | -4 | -0.3% | 5,900 |
| 2013/12/18 | 1,375 | 1,378 | 1,365 | 1,372 | +4 | +0.3% | 7,200 |
2751～
2800
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
