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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 1,020 | 1,029 | 1,020 | 1,026 | +6 | +0.6% | 22,600 |
| 2024/03/14 | 1,007 | 1,022 | 1,006 | 1,020 | +3 | +0.3% | 29,700 |
| 2024/03/13 | 1,030 | 1,030 | 1,006 | 1,017 | -5 | -0.5% | 20,300 |
| 2024/03/12 | 1,015 | 1,022 | 1,003 | 1,022 | +7 | +0.7% | 26,000 |
| 2024/03/11 | 1,022 | 1,023 | 1,005 | 1,015 | -9 | -0.9% | 41,700 |
| 2024/03/08 | 1,013 | 1,033 | 1,013 | 1,024 | -3 | -0.3% | 45,000 |
| 2024/03/07 | 1,040 | 1,040 | 1,023 | 1,027 | -5 | -0.5% | 34,400 |
| 2024/03/06 | 1,034 | 1,044 | 1,028 | 1,032 | +2 | +0.2% | 51,400 |
| 2024/03/05 | 1,030 | 1,033 | 1,015 | 1,030 | ±0 | ±0% | 22,400 |
| 2024/03/04 | 1,039 | 1,046 | 1,018 | 1,030 | -6 | -0.6% | 38,200 |
| 2024/03/01 | 1,040 | 1,040 | 1,024 | 1,036 | -6 | -0.6% | 29,200 |
| 2024/02/29 | 1,054 | 1,054 | 1,035 | 1,042 | -11 | -1% | 21,600 |
| 2024/02/28 | 1,046 | 1,056 | 1,045 | 1,053 | +8 | +0.8% | 26,300 |
| 2024/02/27 | 1,043 | 1,049 | 1,033 | 1,045 | +2 | +0.2% | 28,800 |
| 2024/02/26 | 1,050 | 1,050 | 1,036 | 1,043 | +7 | +0.7% | 26,200 |
| 2024/02/22 | 1,035 | 1,036 | 1,022 | 1,036 | +12 | +1.2% | 25,900 |
| 2024/02/21 | 1,040 | 1,040 | 1,024 | 1,024 | -14 | -1.3% | 23,000 |
| 2024/02/20 | 1,057 | 1,057 | 1,035 | 1,038 | -19 | -1.8% | 34,300 |
| 2024/02/19 | 1,040 | 1,057 | 1,033 | 1,057 | +25 | +2.4% | 28,200 |
| 2024/02/16 | 1,035 | 1,038 | 1,027 | 1,032 | ±0 | ±0% | 32,500 |
| 2024/02/15 | 1,049 | 1,052 | 1,031 | 1,032 | -15 | -1.4% | 29,900 |
| 2024/02/14 | 1,059 | 1,059 | 1,031 | 1,047 | -9 | -0.9% | 42,000 |
| 2024/02/13 | 1,100 | 1,101 | 1,053 | 1,056 | -43 | -3.9% | 40,100 |
| 2024/02/09 | 1,106 | 1,133 | 1,090 | 1,099 | -7 | -0.6% | 71,400 |
| 2024/02/08 | 1,115 | 1,115 | 1,086 | 1,106 | -13 | -1.2% | 70,500 |
| 2024/02/07 | 1,112 | 1,122 | 1,112 | 1,119 | +4 | +0.4% | 19,500 |
| 2024/02/06 | 1,116 | 1,123 | 1,114 | 1,115 | -13 | -1.2% | 22,900 |
| 2024/02/05 | 1,116 | 1,130 | 1,116 | 1,128 | +15 | +1.3% | 15,600 |
| 2024/02/02 | 1,133 | 1,133 | 1,113 | 1,113 | -18 | -1.6% | 17,100 |
| 2024/02/01 | 1,132 | 1,132 | 1,122 | 1,131 | -2 | -0.2% | 19,100 |
| 2024/01/31 | 1,118 | 1,133 | 1,113 | 1,133 | +10 | +0.9% | 17,700 |
| 2024/01/30 | 1,128 | 1,130 | 1,115 | 1,123 | -5 | -0.4% | 25,500 |
| 2024/01/29 | 1,130 | 1,142 | 1,125 | 1,128 | +9 | +0.8% | 33,300 |
| 2024/01/26 | 1,114 | 1,133 | 1,110 | 1,119 | +6 | +0.5% | 51,400 |
| 2024/01/25 | 1,113 | 1,122 | 1,108 | 1,113 | +1 | +0.1% | 31,800 |
| 2024/01/24 | 1,119 | 1,119 | 1,112 | 1,112 | -7 | -0.6% | 18,600 |
| 2024/01/23 | 1,124 | 1,127 | 1,115 | 1,119 | -5 | -0.4% | 21,700 |
| 2024/01/22 | 1,115 | 1,125 | 1,115 | 1,124 | +9 | +0.8% | 18,100 |
| 2024/01/19 | 1,126 | 1,126 | 1,112 | 1,115 | -7 | -0.6% | 16,300 |
| 2024/01/18 | 1,109 | 1,127 | 1,109 | 1,122 | +13 | +1.2% | 29,700 |
| 2024/01/17 | 1,120 | 1,138 | 1,109 | 1,109 | -6 | -0.5% | 57,700 |
| 2024/01/16 | 1,153 | 1,153 | 1,115 | 1,115 | -38 | -3.3% | 26,800 |
| 2024/01/15 | 1,150 | 1,172 | 1,149 | 1,153 | +6 | +0.5% | 78,300 |
| 2024/01/12 | 1,147 | 1,161 | 1,140 | 1,147 | +1 | +0.1% | 54,600 |
| 2024/01/11 | 1,136 | 1,149 | 1,130 | 1,146 | +14 | +1.2% | 40,800 |
| 2024/01/10 | 1,128 | 1,144 | 1,116 | 1,132 | +9 | +0.8% | 73,100 |
| 2024/01/09 | 1,124 | 1,131 | 1,116 | 1,123 | +7 | +0.6% | 31,200 |
| 2024/01/05 | 1,118 | 1,128 | 1,113 | 1,116 | +14 | +1.3% | 24,400 |
| 2024/01/04 | 1,112 | 1,112 | 1,090 | 1,102 | -8 | -0.7% | 22,100 |
| 2023/12/29 | 1,107 | 1,121 | 1,103 | 1,110 | +3 | +0.3% | 29,800 |
301～
350
件表示中 / 6970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 | 150,700円 | +93.9% | - | 1.87% | 7.52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 |
| シーティーエス | 83,700円 | +8.3% | +10.7% | 3.35% | 14.41倍 | 2.69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 |
| ＩＢＪ | 83,000円 | +9.4% | +20.5% | 0.96% | 15.81倍 | 3.75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 |
| クリーク＆リバ | 149,800円 | +19.3% | +35.4% | 3.00% | 9.90倍 | 2.00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 |
| ＭＳＯＬ | 204,500円 | +1.4% | - | 1.56% | 16.05倍 | 6.07倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
市場注目の銘柄
チャート関連のコラム
