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 |
|---|---|---|---|---|---|---|---|
| 2013/05/10 | 1,438 | 1,457 | 1,438 | 1,454 | +16 | +1.1% | 5,000 |
| 2013/05/09 | 1,431 | 1,450 | 1,430 | 1,438 | -1 | -0.1% | 3,900 |
| 2013/05/08 | 1,450 | 1,450 | 1,436 | 1,439 | +1 | +0.1% | 5,500 |
| 2013/05/07 | 1,443 | 1,460 | 1,433 | 1,438 | -6 | -0.4% | 10,200 |
| 2013/05/02 | 1,448 | 1,448 | 1,427 | 1,444 | +2 | +0.1% | 1,400 |
| 2013/05/01 | 1,453 | 1,454 | 1,409 | 1,442 | -18 | -1.2% | 5,800 |
| 2013/04/30 | 1,456 | 1,470 | 1,456 | 1,460 | -5 | -0.3% | 3,700 |
| 2013/04/26 | 1,472 | 1,474 | 1,452 | 1,465 | +15 | +1% | 6,900 |
| 2013/04/25 | 1,430 | 1,450 | 1,430 | 1,450 | +23 | +1.6% | 5,000 |
| 2013/04/24 | 1,410 | 1,427 | 1,410 | 1,427 | +21 | +1.5% | 3,700 |
| 2013/04/23 | 1,410 | 1,411 | 1,406 | 1,406 | +4 | +0.3% | 2,600 |
| 2013/04/22 | 1,417 | 1,420 | 1,391 | 1,402 | +7 | +0.5% | 3,800 |
| 2013/04/19 | 1,400 | 1,420 | 1,395 | 1,395 | -15 | -1.1% | 4,100 |
| 2013/04/18 | 1,385 | 1,449 | 1,385 | 1,410 | +20 | +1.4% | 3,400 |
| 2013/04/17 | 1,396 | 1,410 | 1,381 | 1,390 | -6 | -0.4% | 5,600 |
| 2013/04/16 | 1,381 | 1,405 | 1,381 | 1,396 | -10 | -0.7% | 2,200 |
| 2013/04/15 | 1,431 | 1,431 | 1,400 | 1,406 | -21 | -1.5% | 4,100 |
| 2013/04/12 | 1,439 | 1,439 | 1,425 | 1,427 | -12 | -0.8% | 3,300 |
| 2013/04/11 | 1,431 | 1,439 | 1,427 | 1,439 | +7 | +0.5% | 3,300 |
| 2013/04/10 | 1,420 | 1,436 | 1,416 | 1,432 | +11 | +0.8% | 4,700 |
| 2013/04/09 | 1,432 | 1,436 | 1,414 | 1,421 | -11 | -0.8% | 3,900 |
| 2013/04/08 | 1,410 | 1,432 | 1,406 | 1,432 | +18 | +1.3% | 5,600 |
| 2013/04/05 | 1,398 | 1,432 | 1,398 | 1,414 | +33 | +2.4% | 5,900 |
| 2013/04/04 | 1,381 | 1,381 | 1,366 | 1,381 | -1 | -0.1% | 1,100 |
| 2013/04/03 | 1,357 | 1,397 | 1,357 | 1,382 | ±0 | ±0% | 2,600 |
| 2013/04/02 | 1,371 | 1,382 | 1,364 | 1,382 | -19 | -1.4% | 3,700 |
| 2013/04/01 | 1,413 | 1,415 | 1,400 | 1,401 | -19 | -1.3% | 3,800 |
| 2013/03/29 | 1,430 | 1,435 | 1,420 | 1,420 | -5 | -0.4% | 3,700 |
| 2013/03/28 | 1,410 | 1,425 | 1,410 | 1,425 | -2 | -0.1% | 3,000 |
| 2013/03/27 | 1,422 | 1,427 | 1,405 | 1,427 | -20 | -1.4% | 4,600 |
| 2013/03/26 | 1,458 | 1,458 | 1,430 | 1,447 | +7 | +0.5% | 9,800 |
| 2013/03/25 | 1,455 | 1,455 | 1,440 | 1,440 | +1 | +0.1% | 6,000 |
| 2013/03/22 | 1,440 | 1,455 | 1,437 | 1,439 | -1 | -0.1% | 2,600 |
| 2013/03/21 | 1,437 | 1,450 | 1,437 | 1,440 | +3 | +0.2% | 3,000 |
| 2013/03/19 | 1,424 | 1,454 | 1,424 | 1,437 | -12 | -0.8% | 3,500 |
| 2013/03/18 | 1,450 | 1,450 | 1,435 | 1,449 | ±0 | ±0% | 2,900 |
| 2013/03/15 | 1,425 | 1,464 | 1,425 | 1,449 | +39 | +2.8% | 6,300 |
| 2013/03/14 | 1,420 | 1,420 | 1,410 | 1,410 | -6 | -0.4% | 2,100 |
| 2013/03/13 | 1,411 | 1,428 | 1,407 | 1,416 | -15 | -1% | 3,800 |
| 2013/03/12 | 1,439 | 1,440 | 1,429 | 1,431 | +2 | +0.1% | 5,600 |
| 2013/03/11 | 1,408 | 1,429 | 1,400 | 1,429 | +36 | +2.6% | 6,200 |
| 2013/03/08 | 1,410 | 1,410 | 1,393 | 1,393 | -3 | -0.2% | 3,100 |
| 2013/03/07 | 1,395 | 1,411 | 1,394 | 1,396 | +2 | +0.1% | 4,000 |
| 2013/03/06 | 1,387 | 1,398 | 1,366 | 1,394 | +14 | +1% | 5,700 |
| 2013/03/05 | 1,365 | 1,384 | 1,364 | 1,380 | +18 | +1.3% | 2,200 |
| 2013/03/04 | 1,356 | 1,385 | 1,340 | 1,362 | +32 | +2.4% | 10,300 |
| 2013/03/01 | 1,315 | 1,335 | 1,315 | 1,330 | +18 | +1.4% | 3,600 |
| 2013/02/28 | 1,319 | 1,327 | 1,312 | 1,312 | +5 | +0.4% | 3,300 |
| 2013/02/27 | 1,323 | 1,323 | 1,307 | 1,307 | -4 | -0.3% | 3,000 |
| 2013/02/26 | 1,323 | 1,323 | 1,311 | 1,311 | -21 | -1.6% | 6,500 |
2951～
3000
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
