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 |
|---|---|---|---|---|---|---|---|
| 2012/08/28 | 1,418 | 1,418 | 1,407 | 1,415 | +10 | +0.7% | 2,000 |
| 2012/08/27 | 1,430 | 1,430 | 1,405 | 1,405 | -17 | -1.2% | 3,600 |
| 2012/08/24 | 1,411 | 1,422 | 1,402 | 1,422 | +22 | +1.6% | 1,700 |
| 2012/08/23 | 1,403 | 1,403 | 1,379 | 1,400 | -4 | -0.3% | 800 |
| 2012/08/22 | 1,412 | 1,412 | 1,404 | 1,404 | -8 | -0.6% | 500 |
| 2012/08/21 | 1,405 | 1,413 | 1,405 | 1,412 | +25 | +1.8% | 1,000 |
| 2012/08/20 | 1,420 | 1,420 | 1,385 | 1,387 | -9 | -0.6% | 2,500 |
| 2012/08/17 | 1,390 | 1,396 | 1,389 | 1,396 | +5 | +0.4% | 1,600 |
| 2012/08/16 | 1,380 | 1,391 | 1,375 | 1,391 | +13 | +0.9% | 800 |
| 2012/08/15 | 1,355 | 1,378 | 1,355 | 1,378 | +8 | +0.6% | 800 |
| 2012/08/14 | 1,369 | 1,370 | 1,351 | 1,370 | +2 | +0.1% | 900 |
| 2012/08/13 | 1,344 | 1,368 | 1,342 | 1,368 | +24 | +1.8% | 800 |
| 2012/08/10 | 1,344 | 1,344 | 1,340 | 1,344 | -9 | -0.7% | 1,200 |
| 2012/08/09 | 1,350 | 1,353 | 1,345 | 1,353 | +1 | +0.1% | 700 |
| 2012/08/08 | 1,355 | 1,367 | 1,341 | 1,352 | +1 | +0.1% | 1,400 |
| 2012/08/07 | 1,350 | 1,364 | 1,341 | 1,351 | -12 | -0.9% | 1,200 |
| 2012/08/06 | 1,363 | 1,372 | 1,356 | 1,363 | +1 | +0.1% | 500 |
| 2012/08/03 | 1,355 | 1,364 | 1,355 | 1,362 | -11 | -0.8% | 1,100 |
| 2012/08/02 | 1,400 | 1,400 | 1,373 | 1,373 | -7 | -0.5% | 500 |
| 2012/08/01 | 1,417 | 1,417 | 1,368 | 1,380 | -37 | -2.6% | 900 |
| 2012/07/31 | 1,398 | 1,417 | 1,372 | 1,417 | +19 | +1.4% | 800 |
| 2012/07/30 | 1,410 | 1,420 | 1,376 | 1,398 | -12 | -0.9% | 1,000 |
| 2012/07/27 | 1,390 | 1,410 | 1,380 | 1,410 | +28 | +2% | 1,200 |
| 2012/07/26 | 1,420 | 1,420 | 1,381 | 1,382 | +2 | +0.1% | 3,300 |
| 2012/07/25 | 1,350 | 1,380 | 1,340 | 1,380 | +30 | +2.2% | 2,000 |
| 2012/07/24 | 1,377 | 1,377 | 1,350 | 1,350 | +3 | +0.2% | 600 |
| 2012/07/23 | 1,380 | 1,380 | 1,347 | 1,347 | -4 | -0.3% | 1,400 |
| 2012/07/20 | 1,372 | 1,372 | 1,351 | 1,351 | -30 | -2.2% | 900 |
| 2012/07/19 | 1,378 | 1,381 | 1,378 | 1,381 | +9 | +0.7% | 800 |
| 2012/07/18 | 1,400 | 1,428 | 1,368 | 1,372 | +11 | +0.8% | 600 |
| 2012/07/17 | 1,359 | 1,361 | 1,359 | 1,361 | +2 | +0.1% | 500 |
| 2012/07/13 | 1,386 | 1,387 | 1,355 | 1,359 | -27 | -1.9% | 1,700 |
| 2012/07/12 | 1,404 | 1,404 | 1,386 | 1,386 | -4 | -0.3% | 400 |
| 2012/07/11 | 1,390 | 1,400 | 1,390 | 1,390 | -4 | -0.3% | 1,100 |
| 2012/07/10 | 1,394 | 1,424 | 1,394 | 1,394 | ±0 | ±0% | 1,200 |
| 2012/07/09 | 1,408 | 1,408 | 1,394 | 1,394 | -14 | -1% | 1,200 |
| 2012/07/06 | 1,428 | 1,434 | 1,404 | 1,408 | -2 | -0.1% | 900 |
| 2012/07/05 | 1,429 | 1,444 | 1,400 | 1,410 | +8 | +0.6% | 700 |
| 2012/07/04 | 1,410 | 1,418 | 1,400 | 1,402 | -8 | -0.6% | 1,200 |
| 2012/07/03 | 1,382 | 1,410 | 1,382 | 1,410 | +26 | +1.9% | 1,200 |
| 2012/07/02 | 1,450 | 1,450 | 1,383 | 1,384 | -6 | -0.4% | 3,300 |
| 2012/06/29 | 1,389 | 1,390 | 1,378 | 1,390 | +11 | +0.8% | 1,000 |
| 2012/06/28 | 1,395 | 1,395 | 1,361 | 1,379 | ±0 | ±0% | 2,100 |
| 2012/06/27 | 1,369 | 1,379 | 1,369 | 1,379 | +11 | +0.8% | 600 |
| 2012/06/26 | 1,382 | 1,382 | 1,353 | 1,368 | -2 | -0.1% | 4,500 |
| 2012/06/25 | 1,343 | 1,370 | 1,341 | 1,370 | +32 | +2.4% | 1,300 |
| 2012/06/22 | 1,341 | 1,341 | 1,322 | 1,338 | -2 | -0.1% | 800 |
| 2012/06/21 | 1,332 | 1,340 | 1,332 | 1,340 | +8 | +0.6% | 500 |
| 2012/06/20 | 1,312 | 1,352 | 1,312 | 1,332 | -8 | -0.6% | 3,100 |
| 2012/06/19 | 1,339 | 1,340 | 1,330 | 1,340 | +1 | +0.1% | 1,200 |
3151～
3200
件表示中 / 6998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 | 157,700円 | +93.9% | - | 1.79% | 7.87倍 | 0.86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 |
| アイモバイル | 64,300円 | +22.8% | +25.2% | 4.04% | 12.21倍 | 2.14倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| コンヴァノ | 922,000円 | +116.0% | +681.3% | 0.00% | 61.11倍 | 22.93倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| スタジオアリス | 210,000円 | -5.1% | -5.9% | 2.38% | 24.60倍 | 1.20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 |
| ＩＢＪ | 84,600円 | +9.4% | +20.5% | 0.95% | 16.11倍 | 3.83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 |
市場注目の銘柄
チャート関連のコラム
