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 |
|---|---|---|---|---|---|---|---|
| 2011/12/01 | 1,287 | 1,296 | 1,286 | 1,296 | +9 | +0.7% | 1,100 |
| 2011/11/30 | 1,273 | 1,287 | 1,272 | 1,287 | +9 | +0.7% | 1,700 |
| 2011/11/29 | 1,260 | 1,278 | 1,234 | 1,278 | +18 | +1.4% | 2,100 |
| 2011/11/28 | 1,283 | 1,283 | 1,259 | 1,260 | -4 | -0.3% | 4,700 |
| 2011/11/25 | 1,250 | 1,264 | 1,242 | 1,264 | +14 | +1.1% | 2,000 |
| 2011/11/24 | 1,251 | 1,260 | 1,250 | 1,250 | -9 | -0.7% | 3,300 |
| 2011/11/22 | 1,257 | 1,259 | 1,254 | 1,259 | -1 | -0.1% | 300 |
| 2011/11/21 | 1,263 | 1,263 | 1,246 | 1,260 | +15 | +1.2% | 1,200 |
| 2011/11/18 | 1,268 | 1,268 | 1,245 | 1,245 | -20 | -1.6% | 1,900 |
| 2011/11/17 | 1,254 | 1,265 | 1,246 | 1,265 | +11 | +0.9% | 3,900 |
| 2011/11/16 | 1,263 | 1,263 | 1,254 | 1,254 | -10 | -0.8% | 400 |
| 2011/11/15 | 1,255 | 1,264 | 1,237 | 1,264 | +9 | +0.7% | 1,200 |
| 2011/11/14 | 1,240 | 1,255 | 1,240 | 1,255 | +13 | +1% | 900 |
| 2011/11/11 | 1,234 | 1,242 | 1,234 | 1,242 | -1 | -0.1% | 900 |
| 2011/11/10 | 1,244 | 1,244 | 1,228 | 1,243 | +2 | +0.2% | 1,200 |
| 2011/11/09 | 1,254 | 1,255 | 1,230 | 1,241 | -8 | -0.6% | 3,700 |
| 2011/11/08 | 1,237 | 1,259 | 1,232 | 1,249 | -6 | -0.5% | 1,300 |
| 2011/11/07 | 1,246 | 1,255 | 1,236 | 1,255 | +5 | +0.4% | 1,400 |
| 2011/11/04 | 1,241 | 1,273 | 1,241 | 1,250 | ±0 | ±0% | 3,000 |
| 2011/11/02 | 1,253 | 1,255 | 1,224 | 1,250 | +7 | +0.6% | 3,700 |
| 2011/11/01 | 1,259 | 1,272 | 1,242 | 1,243 | -3 | -0.2% | 2,500 |
| 2011/10/31 | 1,235 | 1,257 | 1,233 | 1,246 | +6 | +0.5% | 2,900 |
| 2011/10/28 | 1,235 | 1,256 | 1,235 | 1,240 | +5 | +0.4% | 5,100 |
| 2011/10/27 | 1,253 | 1,253 | 1,235 | 1,235 | -18 | -1.4% | 2,200 |
| 2011/10/26 | 1,251 | 1,259 | 1,241 | 1,253 | +2 | +0.2% | 4,000 |
| 2011/10/25 | 1,255 | 1,271 | 1,246 | 1,251 | -1 | -0.1% | 4,100 |
| 2011/10/24 | 1,294 | 1,294 | 1,252 | 1,252 | -18 | -1.4% | 2,000 |
| 2011/10/21 | 1,252 | 1,270 | 1,252 | 1,270 | ±0 | ±0% | 600 |
| 2011/10/20 | 1,285 | 1,285 | 1,270 | 1,270 | -25 | -1.9% | 600 |
| 2011/10/19 | 1,297 | 1,297 | 1,287 | 1,295 | -2 | -0.2% | 1,000 |
| 2011/10/18 | 1,279 | 1,297 | 1,279 | 1,297 | +19 | +1.5% | 1,200 |
| 2011/10/17 | 1,291 | 1,302 | 1,273 | 1,278 | -13 | -1% | 1,000 |
| 2011/10/14 | 1,291 | 1,291 | 1,261 | 1,291 | -9 | -0.7% | 3,400 |
| 2011/10/13 | 1,321 | 1,321 | 1,284 | 1,300 | -4 | -0.3% | 2,100 |
| 2011/10/12 | 1,318 | 1,324 | 1,301 | 1,304 | -14 | -1.1% | 2,200 |
| 2011/10/11 | 1,307 | 1,324 | 1,307 | 1,318 | +7 | +0.5% | 2,500 |
| 2011/10/07 | 1,320 | 1,320 | 1,311 | 1,311 | -11 | -0.8% | 1,500 |
| 2011/10/06 | 1,320 | 1,322 | 1,296 | 1,322 | +4 | +0.3% | 2,400 |
| 2011/10/05 | 1,305 | 1,318 | 1,296 | 1,318 | -5 | -0.4% | 1,600 |
| 2011/10/04 | 1,321 | 1,323 | 1,304 | 1,323 | +6 | +0.5% | 2,800 |
| 2011/10/03 | 1,314 | 1,323 | 1,313 | 1,317 | -3 | -0.2% | 2,900 |
| 2011/09/30 | 1,320 | 1,320 | 1,310 | 1,320 | ±0 | ±0% | 2,400 |
| 2011/09/29 | 1,281 | 1,320 | 1,281 | 1,320 | +5 | +0.4% | 3,300 |
| 2011/09/28 | 1,305 | 1,318 | 1,284 | 1,315 | -4 | -0.3% | 4,300 |
| 2011/09/27 | 1,312 | 1,319 | 1,293 | 1,319 | +6 | +0.5% | 7,100 |
| 2011/09/26 | 1,319 | 1,319 | 1,270 | 1,313 | +3 | +0.2% | 7,200 |
| 2011/09/22 | 1,299 | 1,310 | 1,271 | 1,310 | +10 | +0.8% | 2,700 |
| 2011/09/21 | 1,282 | 1,300 | 1,282 | 1,300 | +18 | +1.4% | 2,200 |
| 2011/09/20 | 1,275 | 1,288 | 1,265 | 1,282 | +2 | +0.2% | 4,100 |
| 2011/09/16 | 1,298 | 1,298 | 1,279 | 1,280 | -15 | -1.2% | 3,100 |
3301～
3350
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
