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 |
|---|---|---|---|---|---|---|---|
| 2013/03/07 | 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 |
| 2013/02/25 | 1,313 | 1,332 | 1,312 | 1,332 | +21 | +1.6% | 4,200 |
| 2013/02/22 | 1,316 | 1,316 | 1,306 | 1,311 | +1 | +0.1% | 4,700 |
| 2013/02/21 | 1,293 | 1,310 | 1,293 | 1,310 | +11 | +0.8% | 3,200 |
| 2013/02/20 | 1,291 | 1,299 | 1,290 | 1,299 | +11 | +0.9% | 2,800 |
| 2013/02/19 | 1,310 | 1,310 | 1,286 | 1,288 | -30 | -2.3% | 5,000 |
| 2013/02/18 | 1,294 | 1,318 | 1,282 | 1,318 | +25 | +1.9% | 5,000 |
| 2013/02/15 | 1,295 | 1,300 | 1,268 | 1,293 | -13 | -1% | 8,800 |
| 2013/02/14 | 1,320 | 1,320 | 1,300 | 1,306 | -17 | -1.3% | 5,000 |
| 2013/02/13 | 1,354 | 1,354 | 1,323 | 1,323 | -11 | -0.8% | 4,500 |
| 2013/02/12 | 1,350 | 1,396 | 1,326 | 1,334 | +4 | +0.3% | 7,400 |
| 2013/02/08 | 1,335 | 1,340 | 1,324 | 1,330 | +12 | +0.9% | 4,800 |
| 2013/02/07 | 1,330 | 1,330 | 1,318 | 1,318 | -5 | -0.4% | 2,000 |
| 2013/02/06 | 1,323 | 1,338 | 1,322 | 1,323 | ±0 | ±0% | 7,500 |
| 2013/02/05 | 1,323 | 1,331 | 1,322 | 1,323 | ±0 | ±0% | 2,300 |
| 2013/02/04 | 1,330 | 1,331 | 1,323 | 1,323 | -7 | -0.5% | 8,900 |
| 2013/02/01 | 1,334 | 1,334 | 1,327 | 1,330 | -2 | -0.2% | 2,600 |
| 2013/01/31 | 1,318 | 1,337 | 1,317 | 1,332 | -3 | -0.2% | 3,600 |
| 2013/01/30 | 1,321 | 1,335 | 1,314 | 1,335 | +14 | +1.1% | 4,400 |
| 2013/01/29 | 1,304 | 1,321 | 1,300 | 1,321 | +13 | +1% | 4,600 |
| 2013/01/28 | 1,330 | 1,330 | 1,305 | 1,308 | +8 | +0.6% | 4,100 |
| 2013/01/25 | 1,294 | 1,300 | 1,277 | 1,300 | +13 | +1% | 8,300 |
| 2013/01/24 | 1,271 | 1,288 | 1,270 | 1,287 | +12 | +0.9% | 4,600 |
| 2013/01/23 | 1,268 | 1,275 | 1,266 | 1,275 | +8 | +0.6% | 1,600 |
| 2013/01/22 | 1,269 | 1,270 | 1,266 | 1,267 | -2 | -0.2% | 2,400 |
| 2013/01/21 | 1,269 | 1,272 | 1,267 | 1,269 | +5 | +0.4% | 3,000 |
| 2013/01/18 | 1,270 | 1,270 | 1,262 | 1,264 | -6 | -0.5% | 4,700 |
| 2013/01/17 | 1,280 | 1,285 | 1,270 | 1,270 | -10 | -0.8% | 3,400 |
| 2013/01/16 | 1,280 | 1,285 | 1,270 | 1,280 | +1 | +0.1% | 2,800 |
| 2013/01/15 | 1,270 | 1,279 | 1,270 | 1,279 | +23 | +1.8% | 4,500 |
| 2013/01/11 | 1,255 | 1,269 | 1,253 | 1,256 | +7 | +0.6% | 4,700 |
| 2013/01/10 | 1,248 | 1,253 | 1,245 | 1,249 | +1 | +0.1% | 3,700 |
| 2013/01/09 | 1,241 | 1,248 | 1,241 | 1,248 | +7 | +0.6% | 3,000 |
| 2013/01/08 | 1,240 | 1,245 | 1,240 | 1,241 | +3 | +0.2% | 2,900 |
| 2013/01/07 | 1,253 | 1,254 | 1,238 | 1,238 | -3 | -0.2% | 5,400 |
| 2013/01/04 | 1,236 | 1,244 | 1,234 | 1,241 | +11 | +0.9% | 5,700 |
| 2012/12/28 | 1,238 | 1,238 | 1,230 | 1,230 | -4 | -0.3% | 6,100 |
| 2012/12/27 | 1,239 | 1,243 | 1,232 | 1,234 | -5 | -0.4% | 4,800 |
| 2012/12/26 | 1,233 | 1,239 | 1,230 | 1,239 | +8 | +0.6% | 7,000 |
| 2012/12/25 | 1,229 | 1,232 | 1,228 | 1,231 | +2 | +0.2% | 5,700 |
| 2012/12/21 | 1,224 | 1,229 | 1,220 | 1,229 | +7 | +0.6% | 7,500 |
| 2012/12/20 | 1,225 | 1,230 | 1,222 | 1,222 | -6 | -0.5% | 3,800 |
| 2012/12/19 | 1,223 | 1,228 | 1,223 | 1,228 | +4 | +0.3% | 3,800 |
3051～
3100
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 | 149,200円 | +19.3% | +35.4% | 3.02% | 9.86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 | 80,400円 | +9.4% | +20.5% | 1.00% | 15.30倍 | 3.28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 | 178,800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
