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 |
|---|---|---|---|---|---|---|---|
| 2013/05/22 | 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 |
| 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 |
3001～
3050
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 | 146,900円 | +85.4% | - | 2.74% | 8.60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 | 148,700円 | +19.3% | +35.4% | 3.03% | 9.83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 | 80,500円 | +9.4% | +20.5% | 0.99% | 15.32倍 | 3.29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 | 178,900円 | +10.1% | +10.1% | 3.86% | 9.61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 | 322,500円 | +5.2% | -3.6% | 0.00% | 34.40倍 | 4.92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
