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 |
|---|---|---|---|---|---|---|---|
| 2013/07/22 | 1,391 | 1,400 | 1,376 | 1,380 | -11 | -0.8% | 1,600 |
| 2013/07/19 | 1,400 | 1,400 | 1,375 | 1,391 | -4 | -0.3% | 2,400 |
| 2013/07/18 | 1,394 | 1,400 | 1,390 | 1,395 | +9 | +0.6% | 1,400 |
| 2013/07/17 | 1,379 | 1,386 | 1,371 | 1,386 | +3 | +0.2% | 1,800 |
| 2013/07/16 | 1,379 | 1,394 | 1,379 | 1,383 | +5 | +0.4% | 600 |
| 2013/07/12 | 1,353 | 1,378 | 1,352 | 1,378 | +27 | +2% | 1,600 |
| 2013/07/11 | 1,352 | 1,365 | 1,351 | 1,351 | -14 | -1% | 2,400 |
| 2013/07/10 | 1,373 | 1,380 | 1,365 | 1,365 | -7 | -0.5% | 2,500 |
| 2013/07/09 | 1,380 | 1,380 | 1,371 | 1,372 | -1 | -0.1% | 4,400 |
| 2013/07/08 | 1,420 | 1,420 | 1,373 | 1,373 | -11 | -0.8% | 3,300 |
| 2013/07/05 | 1,410 | 1,410 | 1,384 | 1,384 | -14 | -1% | 2,500 |
| 2013/07/04 | 1,394 | 1,400 | 1,390 | 1,398 | +9 | +0.6% | 4,400 |
| 2013/07/03 | 1,385 | 1,389 | 1,346 | 1,389 | +12 | +0.9% | 1,700 |
| 2013/07/02 | 1,354 | 1,385 | 1,344 | 1,377 | +34 | +2.5% | 3,600 |
| 2013/07/01 | 1,369 | 1,384 | 1,330 | 1,343 | +23 | +1.7% | 3,700 |
| 2013/06/28 | 1,320 | 1,320 | 1,304 | 1,320 | ±0 | ±0% | 2,400 |
| 2013/06/27 | 1,318 | 1,320 | 1,309 | 1,320 | +25 | +1.9% | 2,800 |
| 2013/06/26 | 1,320 | 1,320 | 1,295 | 1,295 | -19 | -1.4% | 5,300 |
| 2013/06/25 | 1,305 | 1,315 | 1,302 | 1,314 | +9 | +0.7% | 2,500 |
| 2013/06/24 | 1,304 | 1,305 | 1,301 | 1,305 | +1 | +0.1% | 1,800 |
| 2013/06/21 | 1,300 | 1,304 | 1,292 | 1,304 | -15 | -1.1% | 2,800 |
| 2013/06/20 | 1,308 | 1,319 | 1,305 | 1,319 | +11 | +0.8% | 1,300 |
| 2013/06/19 | 1,298 | 1,308 | 1,298 | 1,308 | +13 | +1% | 1,200 |
| 2013/06/18 | 1,317 | 1,317 | 1,295 | 1,295 | -15 | -1.1% | 2,500 |
| 2013/06/17 | 1,300 | 1,310 | 1,300 | 1,310 | +7 | +0.5% | 1,500 |
| 2013/06/14 | 1,301 | 1,309 | 1,291 | 1,303 | +4 | +0.3% | 3,400 |
| 2013/06/13 | 1,301 | 1,305 | 1,299 | 1,299 | -8 | -0.6% | 1,800 |
| 2013/06/12 | 1,302 | 1,307 | 1,301 | 1,307 | +6 | +0.5% | 2,800 |
| 2013/06/11 | 1,321 | 1,321 | 1,301 | 1,301 | -15 | -1.1% | 1,400 |
| 2013/06/10 | 1,310 | 1,321 | 1,304 | 1,316 | +16 | +1.2% | 2,800 |
| 2013/06/07 | 1,320 | 1,320 | 1,293 | 1,300 | -21 | -1.6% | 5,100 |
| 2013/06/06 | 1,342 | 1,350 | 1,321 | 1,321 | -28 | -2.1% | 2,800 |
| 2013/06/05 | 1,350 | 1,359 | 1,349 | 1,349 | +19 | +1.4% | 1,700 |
| 2013/06/04 | 1,350 | 1,350 | 1,318 | 1,330 | -32 | -2.3% | 6,300 |
| 2013/06/03 | 1,388 | 1,388 | 1,360 | 1,362 | -27 | -1.9% | 5,300 |
| 2013/05/31 | 1,394 | 1,394 | 1,374 | 1,389 | +10 | +0.7% | 1,100 |
| 2013/05/30 | 1,390 | 1,400 | 1,372 | 1,379 | -7 | -0.5% | 3,900 |
| 2013/05/29 | 1,386 | 1,409 | 1,380 | 1,386 | +1 | +0.1% | 2,300 |
| 2013/05/28 | 1,380 | 1,402 | 1,380 | 1,385 | -23 | -1.6% | 3,800 |
| 2013/05/27 | 1,400 | 1,410 | 1,384 | 1,408 | +5 | +0.4% | 8,100 |
| 2013/05/24 | 1,410 | 1,438 | 1,392 | 1,403 | -12 | -0.8% | 8,100 |
| 2013/05/23 | 1,445 | 1,446 | 1,413 | 1,415 | -29 | -2% | 10,700 |
| 2013/05/22 | 1,435 | 1,445 | 1,435 | 1,444 | +2 | +0.1% | 3,000 |
| 2013/05/21 | 1,445 | 1,449 | 1,440 | 1,442 | ±0 | ±0% | 3,900 |
| 2013/05/20 | 1,433 | 1,445 | 1,430 | 1,442 | +1 | +0.1% | 5,000 |
| 2013/05/17 | 1,412 | 1,442 | 1,412 | 1,441 | +29 | +2.1% | 5,400 |
| 2013/05/16 | 1,414 | 1,440 | 1,400 | 1,412 | +2 | +0.1% | 11,900 |
| 2013/05/15 | 1,428 | 1,430 | 1,410 | 1,410 | -17 | -1.2% | 6,300 |
| 2013/05/14 | 1,450 | 1,450 | 1,427 | 1,427 | -19 | -1.3% | 8,400 |
| 2013/05/13 | 1,450 | 1,460 | 1,440 | 1,446 | -8 | -0.6% | 5,300 |
2901～
2950
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 | 152,100円 | +93.9% | - | 1.86% | 7.59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 | 235,700円 | +6.4% | +2.9% | 2.55% | 11.38倍 | 0.87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 | 208,300円 | -5.1% | -5.9% | 2.40% | 24.39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 | 202,900円 | +1.4% | - | 1.58% | 15.92倍 | 6.02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
