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 |
|---|---|---|---|---|---|---|---|
| 2011/07/06 | 1,226 | 1,231 | 1,224 | 1,228 | -3 | -0.2% | 1,300 |
| 2011/07/05 | 1,245 | 1,257 | 1,230 | 1,231 | -23 | -1.8% | 2,700 |
| 2011/07/04 | 1,237 | 1,254 | 1,230 | 1,254 | +17 | +1.4% | 2,100 |
| 2011/07/01 | 1,239 | 1,239 | 1,232 | 1,237 | +20 | +1.6% | 3,700 |
| 2011/06/30 | 1,222 | 1,225 | 1,215 | 1,217 | -5 | -0.4% | 1,300 |
| 2011/06/29 | 1,221 | 1,222 | 1,212 | 1,222 | -3 | -0.2% | 1,300 |
| 2011/06/28 | 1,225 | 1,225 | 1,225 | 1,225 | +1 | +0.1% | 100 |
| 2011/06/27 | 1,244 | 1,245 | 1,213 | 1,224 | -6 | -0.5% | 4,400 |
| 2011/06/24 | 1,217 | 1,230 | 1,216 | 1,230 | +23 | +1.9% | 2,200 |
| 2011/06/23 | 1,208 | 1,217 | 1,207 | 1,207 | -11 | -0.9% | 1,600 |
| 2011/06/22 | 1,220 | 1,224 | 1,205 | 1,218 | +3 | +0.2% | 4,400 |
| 2011/06/21 | 1,206 | 1,218 | 1,206 | 1,215 | +7 | +0.6% | 1,000 |
| 2011/06/20 | 1,205 | 1,217 | 1,205 | 1,208 | +3 | +0.2% | 500 |
| 2011/06/17 | 1,210 | 1,210 | 1,205 | 1,205 | -1 | -0.1% | 2,600 |
| 2011/06/16 | 1,208 | 1,211 | 1,206 | 1,206 | -11 | -0.9% | 900 |
| 2011/06/15 | 1,230 | 1,235 | 1,217 | 1,217 | -18 | -1.5% | 1,000 |
| 2011/06/14 | 1,227 | 1,235 | 1,217 | 1,235 | +22 | +1.8% | 1,600 |
| 2011/06/13 | 1,200 | 1,215 | 1,200 | 1,213 | -4 | -0.3% | 800 |
| 2011/06/10 | 1,199 | 1,217 | 1,199 | 1,217 | +12 | +1% | 4,800 |
| 2011/06/09 | 1,205 | 1,205 | 1,205 | 1,205 | +6 | +0.5% | 200 |
| 2011/06/08 | 1,200 | 1,201 | 1,199 | 1,199 | -1 | -0.1% | 2,500 |
| 2011/06/07 | 1,200 | 1,201 | 1,199 | 1,200 | +1 | +0.1% | 700 |
| 2011/06/06 | 1,201 | 1,202 | 1,199 | 1,199 | -1 | -0.1% | 700 |
| 2011/06/03 | 1,201 | 1,202 | 1,199 | 1,200 | -5 | -0.4% | 3,000 |
| 2011/06/02 | 1,202 | 1,207 | 1,202 | 1,205 | ±0 | ±0% | 1,700 |
| 2011/06/01 | 1,205 | 1,208 | 1,205 | 1,205 | -7 | -0.6% | 1,000 |
| 2011/05/31 | 1,200 | 1,221 | 1,200 | 1,212 | +13 | +1.1% | 1,900 |
| 2011/05/30 | 1,192 | 1,199 | 1,190 | 1,199 | +6 | +0.5% | 1,700 |
| 2011/05/27 | 1,208 | 1,209 | 1,190 | 1,193 | -16 | -1.3% | 3,600 |
| 2011/05/26 | 1,220 | 1,220 | 1,209 | 1,209 | +3 | +0.2% | 2,800 |
| 2011/05/25 | 1,201 | 1,206 | 1,200 | 1,206 | +6 | +0.5% | 1,900 |
| 2011/05/24 | 1,209 | 1,209 | 1,200 | 1,200 | -1 | -0.1% | 3,000 |
| 2011/05/23 | 1,206 | 1,206 | 1,201 | 1,201 | -3 | -0.2% | 1,300 |
| 2011/05/20 | 1,215 | 1,223 | 1,204 | 1,204 | -10 | -0.8% | 1,800 |
| 2011/05/19 | 1,229 | 1,229 | 1,214 | 1,214 | -6 | -0.5% | 1,700 |
| 2011/05/18 | 1,220 | 1,223 | 1,218 | 1,220 | -2 | -0.2% | 1,600 |
| 2011/05/17 | 1,232 | 1,232 | 1,221 | 1,222 | -11 | -0.9% | 2,000 |
| 2011/05/16 | 1,236 | 1,236 | 1,232 | 1,233 | -4 | -0.3% | 2,300 |
| 2011/05/13 | 1,250 | 1,250 | 1,235 | 1,237 | -28 | -2.2% | 3,500 |
| 2011/05/12 | 1,292 | 1,292 | 1,258 | 1,265 | -5 | -0.4% | 1,400 |
| 2011/05/11 | 1,280 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 500 |
| 2011/05/10 | 1,263 | 1,284 | 1,258 | 1,280 | +17 | +1.3% | 900 |
| 2011/05/09 | 1,291 | 1,291 | 1,263 | 1,263 | -30 | -2.3% | 2,200 |
| 2011/05/06 | 1,267 | 1,293 | 1,267 | 1,293 | +27 | +2.1% | 2,000 |
| 2011/05/02 | 1,249 | 1,282 | 1,242 | 1,266 | +30 | +2.4% | 5,700 |
| 2011/04/28 | 1,236 | 1,237 | 1,236 | 1,236 | ±0 | ±0% | 1,400 |
| 2011/04/27 | 1,259 | 1,259 | 1,232 | 1,236 | -21 | -1.7% | 2,000 |
| 2011/04/26 | 1,268 | 1,268 | 1,250 | 1,257 | +9 | +0.7% | 4,500 |
| 2011/04/25 | 1,247 | 1,252 | 1,245 | 1,248 | +1 | +0.1% | 1,200 |
| 2011/04/22 | 1,243 | 1,255 | 1,242 | 1,247 | +2 | +0.2% | 1,500 |
3401～
3450
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
