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 |
|---|---|---|---|---|---|---|---|
| 2013/10/02 | 1,353 | 1,360 | 1,352 | 1,352 | -8 | -0.6% | 5,000 |
| 2013/10/01 | 1,369 | 1,375 | 1,359 | 1,360 | -33 | -2.4% | 3,100 |
| 2013/09/30 | 1,374 | 1,395 | 1,357 | 1,393 | +19 | +1.4% | 6,500 |
| 2013/09/27 | 1,379 | 1,379 | 1,355 | 1,374 | -1 | -0.1% | 5,200 |
| 2013/09/26 | 1,340 | 1,379 | 1,340 | 1,375 | -7 | -0.5% | 8,300 |
| 2013/09/25 | 1,381 | 1,382 | 1,356 | 1,382 | +14 | +1% | 5,600 |
| 2013/09/24 | 1,355 | 1,370 | 1,355 | 1,368 | +2 | +0.1% | 3,500 |
| 2013/09/20 | 1,358 | 1,368 | 1,353 | 1,366 | +13 | +1% | 4,000 |
| 2013/09/19 | 1,338 | 1,353 | 1,338 | 1,353 | +22 | +1.7% | 2,200 |
| 2013/09/18 | 1,333 | 1,340 | 1,330 | 1,331 | -3 | -0.2% | 3,100 |
| 2013/09/17 | 1,340 | 1,347 | 1,330 | 1,334 | -12 | -0.9% | 4,900 |
| 2013/09/13 | 1,336 | 1,349 | 1,336 | 1,346 | +12 | +0.9% | 7,000 |
| 2013/09/12 | 1,336 | 1,339 | 1,333 | 1,334 | -9 | -0.7% | 3,700 |
| 2013/09/11 | 1,356 | 1,356 | 1,338 | 1,343 | +2 | +0.1% | 4,900 |
| 2013/09/10 | 1,332 | 1,356 | 1,332 | 1,341 | ±0 | ±0% | 5,300 |
| 2013/09/09 | 1,332 | 1,341 | 1,330 | 1,341 | +10 | +0.8% | 5,800 |
| 2013/09/06 | 1,329 | 1,331 | 1,319 | 1,331 | +12 | +0.9% | 2,300 |
| 2013/09/05 | 1,320 | 1,327 | 1,319 | 1,319 | ±0 | ±0% | 1,700 |
| 2013/09/04 | 1,307 | 1,322 | 1,307 | 1,319 | -1 | -0.1% | 2,300 |
| 2013/09/03 | 1,314 | 1,323 | 1,314 | 1,320 | +19 | +1.5% | 1,500 |
| 2013/09/02 | 1,311 | 1,324 | 1,301 | 1,301 | -9 | -0.7% | 4,400 |
| 2013/08/30 | 1,333 | 1,333 | 1,310 | 1,310 | -23 | -1.7% | 2,700 |
| 2013/08/29 | 1,316 | 1,333 | 1,314 | 1,333 | +17 | +1.3% | 1,800 |
| 2013/08/28 | 1,312 | 1,318 | 1,312 | 1,316 | -18 | -1.3% | 1,900 |
| 2013/08/27 | 1,330 | 1,334 | 1,324 | 1,334 | +8 | +0.6% | 3,000 |
| 2013/08/26 | 1,346 | 1,346 | 1,321 | 1,326 | -3 | -0.2% | 5,200 |
| 2013/08/23 | 1,314 | 1,333 | 1,314 | 1,329 | +19 | +1.5% | 3,800 |
| 2013/08/22 | 1,312 | 1,315 | 1,310 | 1,310 | -2 | -0.2% | 3,900 |
| 2013/08/21 | 1,320 | 1,320 | 1,311 | 1,312 | -5 | -0.4% | 1,900 |
| 2013/08/20 | 1,321 | 1,321 | 1,317 | 1,317 | -8 | -0.6% | 2,200 |
| 2013/08/19 | 1,345 | 1,345 | 1,321 | 1,325 | -16 | -1.2% | 1,800 |
| 2013/08/16 | 1,325 | 1,341 | 1,321 | 1,341 | +6 | +0.4% | 3,600 |
| 2013/08/15 | 1,341 | 1,341 | 1,335 | 1,335 | -12 | -0.9% | 2,700 |
| 2013/08/14 | 1,341 | 1,347 | 1,340 | 1,347 | +5 | +0.4% | 3,000 |
| 2013/08/13 | 1,340 | 1,342 | 1,340 | 1,342 | -8 | -0.6% | 1,900 |
| 2013/08/12 | 1,340 | 1,350 | 1,340 | 1,350 | +11 | +0.8% | 600 |
| 2013/08/09 | 1,338 | 1,361 | 1,338 | 1,339 | +1 | +0.1% | 3,500 |
| 2013/08/08 | 1,340 | 1,340 | 1,333 | 1,338 | -10 | -0.7% | 2,200 |
| 2013/08/07 | 1,351 | 1,355 | 1,348 | 1,348 | -3 | -0.2% | 2,000 |
| 2013/08/06 | 1,351 | 1,364 | 1,350 | 1,351 | -9 | -0.7% | 1,700 |
| 2013/08/05 | 1,358 | 1,365 | 1,357 | 1,360 | -20 | -1.4% | 1,300 |
| 2013/08/02 | 1,360 | 1,380 | 1,355 | 1,380 | +11 | +0.8% | 2,900 |
| 2013/08/01 | 1,349 | 1,374 | 1,345 | 1,369 | +21 | +1.6% | 1,500 |
| 2013/07/31 | 1,360 | 1,360 | 1,334 | 1,348 | -26 | -1.9% | 2,300 |
| 2013/07/30 | 1,361 | 1,374 | 1,360 | 1,374 | +8 | +0.6% | 1,600 |
| 2013/07/29 | 1,374 | 1,374 | 1,366 | 1,366 | -17 | -1.2% | 2,000 |
| 2013/07/26 | 1,398 | 1,398 | 1,383 | 1,383 | -15 | -1.1% | 5,000 |
| 2013/07/25 | 1,394 | 1,398 | 1,384 | 1,398 | +8 | +0.6% | 3,700 |
| 2013/07/24 | 1,377 | 1,390 | 1,376 | 1,390 | +5 | +0.4% | 1,800 |
| 2013/07/23 | 1,370 | 1,390 | 1,370 | 1,385 | +5 | +0.4% | 3,000 |
2851～
2900
件表示中 / 6967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 | 151,800円 | +93.9% | - | 1.86% | 7.58倍 | 0.84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 |
| ＣＳＰ | 235,200円 | +6.4% | +2.9% | 2.55% | 11.36倍 | 0.86倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| スタジオアリス | 207,500円 | -5.1% | -5.9% | 2.41% | 24.30倍 | 1.18倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| ＭＳＯＬ | 203,300円 | +1.4% | - | 1.57% | 15.95倍 | 6.04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 |
| シーティーエス | 82,200円 | +8.3% | +10.7% | 3.41% | 14.15倍 | 2.63倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
市場注目の銘柄
チャート関連のコラム
