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 |
|---|---|---|---|---|---|---|---|
| 2011/09/15 | 1,299 | 1,300 | 1,270 | 1,295 | +1 | +0.1% | 1,900 |
| 2011/09/14 | 1,293 | 1,295 | 1,288 | 1,294 | -15 | -1.1% | 2,800 |
| 2011/09/13 | 1,301 | 1,309 | 1,271 | 1,309 | +6 | +0.5% | 2,000 |
| 2011/09/12 | 1,304 | 1,304 | 1,281 | 1,303 | -7 | -0.5% | 2,500 |
| 2011/09/09 | 1,293 | 1,310 | 1,291 | 1,310 | +15 | +1.2% | 3,800 |
| 2011/09/08 | 1,290 | 1,295 | 1,273 | 1,295 | +5 | +0.4% | 4,100 |
| 2011/09/07 | 1,275 | 1,290 | 1,256 | 1,290 | +17 | +1.3% | 1,700 |
| 2011/09/06 | 1,270 | 1,273 | 1,248 | 1,273 | -3 | -0.2% | 3,700 |
| 2011/09/05 | 1,272 | 1,276 | 1,252 | 1,276 | -4 | -0.3% | 2,000 |
| 2011/09/02 | 1,275 | 1,284 | 1,251 | 1,280 | +7 | +0.5% | 2,000 |
| 2011/09/01 | 1,279 | 1,279 | 1,272 | 1,273 | +3 | +0.2% | 900 |
| 2011/08/31 | 1,262 | 1,270 | 1,255 | 1,270 | +1 | +0.1% | 1,500 |
| 2011/08/30 | 1,261 | 1,270 | 1,246 | 1,269 | +19 | +1.5% | 2,300 |
| 2011/08/29 | 1,250 | 1,250 | 1,230 | 1,250 | -9 | -0.7% | 1,600 |
| 2011/08/26 | 1,260 | 1,260 | 1,229 | 1,259 | +21 | +1.7% | 4,800 |
| 2011/08/25 | 1,225 | 1,240 | 1,204 | 1,238 | +19 | +1.6% | 2,900 |
| 2011/08/24 | 1,195 | 1,219 | 1,184 | 1,219 | +27 | +2.3% | 2,700 |
| 2011/08/23 | 1,191 | 1,192 | 1,176 | 1,192 | +13 | +1.1% | 1,100 |
| 2011/08/22 | 1,171 | 1,193 | 1,168 | 1,179 | -13 | -1.1% | 2,000 |
| 2011/08/19 | 1,187 | 1,216 | 1,178 | 1,192 | -13 | -1.1% | 1,600 |
| 2011/08/18 | 1,214 | 1,214 | 1,185 | 1,205 | -4 | -0.3% | 1,900 |
| 2011/08/17 | 1,222 | 1,222 | 1,197 | 1,209 | -3 | -0.2% | 900 |
| 2011/08/16 | 1,203 | 1,212 | 1,203 | 1,212 | +4 | +0.3% | 1,000 |
| 2011/08/15 | 1,203 | 1,208 | 1,198 | 1,208 | +5 | +0.4% | 900 |
| 2011/08/12 | 1,190 | 1,204 | 1,190 | 1,203 | +21 | +1.8% | 1,300 |
| 2011/08/11 | 1,171 | 1,182 | 1,171 | 1,182 | +12 | +1% | 1,000 |
| 2011/08/10 | 1,181 | 1,205 | 1,170 | 1,170 | +1 | +0.1% | 2,000 |
| 2011/08/09 | 1,180 | 1,199 | 1,157 | 1,169 | -11 | -0.9% | 3,900 |
| 2011/08/08 | 1,180 | 1,181 | 1,180 | 1,180 | ±0 | ±0% | 3,700 |
| 2011/08/05 | 1,181 | 1,189 | 1,171 | 1,180 | -20 | -1.7% | 3,100 |
| 2011/08/04 | 1,209 | 1,210 | 1,200 | 1,200 | -7 | -0.6% | 1,900 |
| 2011/08/03 | 1,203 | 1,207 | 1,202 | 1,207 | -25 | -2% | 1,700 |
| 2011/08/02 | 1,240 | 1,240 | 1,219 | 1,232 | +6 | +0.5% | 1,200 |
| 2011/08/01 | 1,225 | 1,237 | 1,224 | 1,226 | +10 | +0.8% | 1,800 |
| 2011/07/29 | 1,237 | 1,237 | 1,216 | 1,216 | -37 | -3% | 1,700 |
| 2011/07/28 | 1,242 | 1,253 | 1,227 | 1,253 | +8 | +0.6% | 1,700 |
| 2011/07/27 | 1,250 | 1,250 | 1,245 | 1,245 | -14 | -1.1% | 900 |
| 2011/07/26 | 1,274 | 1,274 | 1,250 | 1,259 | +8 | +0.6% | 4,100 |
| 2011/07/25 | 1,248 | 1,252 | 1,245 | 1,251 | ±0 | ±0% | 1,700 |
| 2011/07/22 | 1,240 | 1,257 | 1,240 | 1,251 | +11 | +0.9% | 900 |
| 2011/07/21 | 1,244 | 1,255 | 1,240 | 1,240 | -2 | -0.2% | 1,000 |
| 2011/07/20 | 1,242 | 1,242 | 1,240 | 1,242 | +1 | +0.1% | 1,000 |
| 2011/07/19 | 1,232 | 1,241 | 1,230 | 1,241 | +9 | +0.7% | 1,600 |
| 2011/07/15 | 1,242 | 1,242 | 1,232 | 1,232 | -12 | -1% | 800 |
| 2011/07/14 | 1,253 | 1,253 | 1,225 | 1,244 | -9 | -0.7% | 2,400 |
| 2011/07/13 | 1,253 | 1,270 | 1,250 | 1,253 | -19 | -1.5% | 3,000 |
| 2011/07/12 | 1,260 | 1,272 | 1,255 | 1,272 | +17 | +1.4% | 2,700 |
| 2011/07/11 | 1,250 | 1,255 | 1,241 | 1,255 | +10 | +0.8% | 2,400 |
| 2011/07/08 | 1,229 | 1,249 | 1,229 | 1,245 | +13 | +1.1% | 2,000 |
| 2011/07/07 | 1,230 | 1,234 | 1,228 | 1,232 | +4 | +0.3% | 2,100 |
3351～
3400
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
