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 |
|---|---|---|---|---|---|---|---|
| 2012/02/15 | 1,558 | 1,566 | 1,555 | 1,566 | +11 | +0.7% | 1,500 |
| 2012/02/14 | 1,535 | 1,555 | 1,535 | 1,555 | +20 | +1.3% | 6,800 |
| 2012/02/13 | 1,540 | 1,550 | 1,535 | 1,535 | -9 | -0.6% | 1,800 |
| 2012/02/10 | 1,549 | 1,550 | 1,540 | 1,544 | ±0 | ±0% | 3,800 |
| 2012/02/09 | 1,532 | 1,545 | 1,525 | 1,544 | +13 | +0.8% | 4,100 |
| 2012/02/08 | 1,518 | 1,549 | 1,516 | 1,531 | +37 | +2.5% | 8,300 |
| 2012/02/07 | 1,470 | 1,495 | 1,470 | 1,494 | +58 | +4% | 8,800 |
| 2012/02/06 | 1,430 | 1,436 | 1,430 | 1,436 | +6 | +0.4% | 3,000 |
| 2012/02/03 | 1,426 | 1,430 | 1,412 | 1,430 | -10 | -0.7% | 2,600 |
| 2012/02/02 | 1,438 | 1,440 | 1,430 | 1,440 | +7 | +0.5% | 1,900 |
| 2012/02/01 | 1,436 | 1,436 | 1,430 | 1,433 | -4 | -0.3% | 1,400 |
| 2012/01/31 | 1,431 | 1,437 | 1,425 | 1,437 | +10 | +0.7% | 2,000 |
| 2012/01/30 | 1,421 | 1,429 | 1,420 | 1,427 | +5 | +0.4% | 1,500 |
| 2012/01/27 | 1,413 | 1,422 | 1,410 | 1,422 | +3 | +0.2% | 1,900 |
| 2012/01/26 | 1,408 | 1,419 | 1,407 | 1,419 | -1 | -0.1% | 6,600 |
| 2012/01/25 | 1,405 | 1,420 | 1,405 | 1,420 | +15 | +1.1% | 2,400 |
| 2012/01/24 | 1,418 | 1,418 | 1,401 | 1,405 | -13 | -0.9% | 2,100 |
| 2012/01/23 | 1,419 | 1,419 | 1,405 | 1,418 | -1 | -0.1% | 700 |
| 2012/01/20 | 1,397 | 1,419 | 1,397 | 1,419 | +23 | +1.6% | 1,800 |
| 2012/01/19 | 1,395 | 1,413 | 1,395 | 1,396 | -18 | -1.3% | 2,900 |
| 2012/01/18 | 1,389 | 1,414 | 1,389 | 1,414 | +35 | +2.5% | 2,800 |
| 2012/01/17 | 1,380 | 1,384 | 1,369 | 1,379 | +10 | +0.7% | 8,000 |
| 2012/01/16 | 1,399 | 1,399 | 1,369 | 1,369 | -30 | -2.1% | 500 |
| 2012/01/13 | 1,405 | 1,411 | 1,398 | 1,399 | -16 | -1.1% | 1,000 |
| 2012/01/12 | 1,417 | 1,420 | 1,404 | 1,415 | -2 | -0.1% | 2,300 |
| 2012/01/11 | 1,408 | 1,419 | 1,351 | 1,417 | +10 | +0.7% | 5,300 |
| 2012/01/10 | 1,396 | 1,408 | 1,396 | 1,407 | +13 | +0.9% | 2,800 |
| 2012/01/06 | 1,402 | 1,402 | 1,368 | 1,394 | -5 | -0.4% | 2,800 |
| 2012/01/05 | 1,389 | 1,400 | 1,389 | 1,399 | +10 | +0.7% | 1,400 |
| 2012/01/04 | 1,376 | 1,394 | 1,376 | 1,389 | +13 | +0.9% | 1,700 |
| 2011/12/30 | 1,376 | 1,376 | 1,362 | 1,376 | +18 | +1.3% | 1,500 |
| 2011/12/29 | 1,360 | 1,370 | 1,358 | 1,358 | -4 | -0.3% | 2,100 |
| 2011/12/28 | 1,360 | 1,364 | 1,358 | 1,362 | -21 | -1.5% | 900 |
| 2011/12/27 | 1,367 | 1,383 | 1,366 | 1,383 | -2 | -0.1% | 1,400 |
| 2011/12/26 | 1,394 | 1,394 | 1,372 | 1,385 | +15 | +1.1% | 4,000 |
| 2011/12/22 | 1,371 | 1,380 | 1,362 | 1,370 | ±0 | ±0% | 3,200 |
| 2011/12/21 | 1,379 | 1,379 | 1,370 | 1,370 | ±0 | ±0% | 1,000 |
| 2011/12/20 | 1,361 | 1,380 | 1,361 | 1,370 | -1 | -0.1% | 700 |
| 2011/12/19 | 1,381 | 1,383 | 1,370 | 1,371 | -11 | -0.8% | 1,800 |
| 2011/12/16 | 1,385 | 1,385 | 1,371 | 1,382 | -1 | -0.1% | 2,100 |
| 2011/12/15 | 1,389 | 1,389 | 1,380 | 1,383 | -6 | -0.4% | 2,000 |
| 2011/12/14 | 1,390 | 1,390 | 1,380 | 1,389 | -1 | -0.1% | 2,500 |
| 2011/12/13 | 1,360 | 1,390 | 1,360 | 1,390 | +30 | +2.2% | 3,200 |
| 2011/12/12 | 1,355 | 1,364 | 1,344 | 1,360 | +38 | +2.9% | 3,900 |
| 2011/12/09 | 1,305 | 1,322 | 1,305 | 1,322 | +2 | +0.2% | 2,900 |
| 2011/12/08 | 1,315 | 1,324 | 1,315 | 1,320 | +5 | +0.4% | 2,100 |
| 2011/12/07 | 1,310 | 1,315 | 1,300 | 1,315 | +3 | +0.2% | 2,900 |
| 2011/12/06 | 1,307 | 1,312 | 1,300 | 1,312 | +29 | +2.3% | 6,000 |
| 2011/12/05 | 1,287 | 1,305 | 1,283 | 1,283 | +8 | +0.6% | 2,600 |
| 2011/12/02 | 1,276 | 1,279 | 1,275 | 1,275 | -21 | -1.6% | 2,000 |
3251～
3300
件表示中 / 6964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 | 151,500円 | +93.9% | - | 1.86% | 7.56倍 | 0.83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 | 248,300円 | +6.4% | +2.9% | 2.42% | 11.99倍 | 0.91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 | 204,900円 | -5.1% | -5.9% | 2.44% | 24.00倍 | 1.17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 |
| クリーク＆リバ | 149,600円 | +19.3% | +35.4% | 3.01% | 9.89倍 | 1.99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 |
| シーティーエス | 80,200円 | +8.3% | +10.7% | 3.49% | 13.81倍 | 2.57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
