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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,182 | 1,183 | 1,163 | 1,183 | +5 | +0.4% | 32,200 |
| 2024/05/30 | 1,159 | 1,178 | 1,159 | 1,178 | +20 | +1.7% | 17,200 |
| 2024/05/29 | 1,178 | 1,178 | 1,158 | 1,158 | -26 | -2.2% | 13,200 |
| 2024/05/28 | 1,187 | 1,187 | 1,170 | 1,184 | ±0 | ±0% | 17,800 |
| 2024/05/27 | 1,163 | 1,184 | 1,163 | 1,184 | +23 | +2% | 9,800 |
| 2024/05/24 | 1,155 | 1,169 | 1,146 | 1,161 | ±0 | ±0% | 9,000 |
| 2024/05/23 | 1,160 | 1,167 | 1,150 | 1,161 | -3 | -0.3% | 23,900 |
| 2024/05/22 | 1,159 | 1,170 | 1,135 | 1,164 | +15 | +1.3% | 24,900 |
| 2024/05/21 | 1,171 | 1,176 | 1,149 | 1,149 | -18 | -1.5% | 16,800 |
| 2024/05/20 | 1,155 | 1,180 | 1,154 | 1,167 | +19 | +1.7% | 19,200 |
| 2024/05/17 | 1,144 | 1,156 | 1,141 | 1,148 | +12 | +1.1% | 6,500 |
| 2024/05/16 | 1,163 | 1,163 | 1,123 | 1,136 | -19 | -1.6% | 25,100 |
| 2024/05/15 | 1,169 | 1,187 | 1,142 | 1,155 | -1 | -0.1% | 17,500 |
| 2024/05/14 | 1,180 | 1,184 | 1,137 | 1,156 | -25 | -2.1% | 41,600 |
| 2024/05/13 | 1,130 | 1,188 | 1,121 | 1,181 | +88 | +8.1% | 57,900 |
| 2024/05/10 | 1,119 | 1,119 | 1,088 | 1,093 | -5 | -0.5% | 10,500 |
| 2024/05/09 | 1,081 | 1,110 | 1,081 | 1,098 | +23 | +2.1% | 12,100 |
| 2024/05/08 | 1,072 | 1,091 | 1,072 | 1,075 | -4 | -0.4% | 14,000 |
| 2024/05/07 | 1,077 | 1,086 | 1,076 | 1,079 | +7 | +0.7% | 10,100 |
| 2024/05/02 | 1,067 | 1,080 | 1,067 | 1,072 | +6 | +0.6% | 5,600 |
| 2024/05/01 | 1,050 | 1,079 | 1,050 | 1,066 | -19 | -1.8% | 28,000 |
| 2024/04/30 | 1,088 | 1,090 | 1,076 | 1,085 | +1 | +0.1% | 13,500 |
| 2024/04/26 | 1,061 | 1,087 | 1,061 | 1,084 | +17 | +1.6% | 26,600 |
| 2024/04/25 | 1,065 | 1,077 | 1,065 | 1,067 | -5 | -0.5% | 11,100 |
| 2024/04/24 | 1,075 | 1,082 | 1,070 | 1,072 | +8 | +0.8% | 14,000 |
| 2024/04/23 | 1,068 | 1,071 | 1,063 | 1,064 | -4 | -0.4% | 9,900 |
| 2024/04/22 | 1,067 | 1,071 | 1,066 | 1,068 | +15 | +1.4% | 10,100 |
| 2024/04/19 | 1,066 | 1,066 | 1,045 | 1,053 | -13 | -1.2% | 22,700 |
| 2024/04/18 | 1,055 | 1,066 | 1,054 | 1,066 | +19 | +1.8% | 5,900 |
| 2024/04/17 | 1,054 | 1,056 | 1,042 | 1,047 | -3 | -0.3% | 17,200 |
| 2024/04/16 | 1,052 | 1,061 | 1,050 | 1,050 | -15 | -1.4% | 22,300 |
| 2024/04/15 | 1,055 | 1,066 | 1,055 | 1,065 | +5 | +0.5% | 10,400 |
| 2024/04/12 | 1,065 | 1,070 | 1,060 | 1,060 | ±0 | ±0% | 16,100 |
| 2024/04/11 | 1,057 | 1,066 | 1,056 | 1,060 | -5 | -0.5% | 10,700 |
| 2024/04/10 | 1,052 | 1,065 | 1,052 | 1,065 | +12 | +1.1% | 7,100 |
| 2024/04/09 | 1,052 | 1,057 | 1,049 | 1,053 | +1 | +0.1% | 6,100 |
| 2024/04/08 | 1,051 | 1,054 | 1,045 | 1,052 | +4 | +0.4% | 29,400 |
| 2024/04/05 | 1,034 | 1,053 | 1,026 | 1,048 | +8 | +0.8% | 29,800 |
| 2024/04/04 | 1,040 | 1,052 | 1,037 | 1,040 | ±0 | ±0% | 16,900 |
| 2024/04/03 | 1,049 | 1,049 | 1,030 | 1,040 | -10 | -1% | 22,500 |
| 2024/04/02 | 1,054 | 1,066 | 1,042 | 1,050 | -4 | -0.4% | 36,300 |
| 2024/04/01 | 1,075 | 1,075 | 1,051 | 1,054 | -11 | -1% | 20,500 |
| 2024/03/29 | 1,055 | 1,065 | 1,054 | 1,065 | +12 | +1.1% | 15,500 |
| 2024/03/28 | 1,057 | 1,069 | 1,042 | 1,053 | -15 | -1.4% | 21,800 |
| 2024/03/27 | 1,069 | 1,077 | 1,064 | 1,068 | +3 | +0.3% | 47,200 |
| 2024/03/26 | 1,060 | 1,069 | 1,048 | 1,065 | +5 | +0.5% | 19,800 |
| 2024/03/25 | 1,054 | 1,065 | 1,051 | 1,060 | +6 | +0.6% | 28,000 |
| 2024/03/22 | 1,056 | 1,065 | 1,049 | 1,054 | +3 | +0.3% | 42,900 |
| 2024/03/21 | 1,056 | 1,056 | 1,048 | 1,051 | ±0 | ±0% | 25,400 |
| 2024/03/19 | 1,039 | 1,055 | 1,038 | 1,051 | +12 | +1.2% | 33,400 |
301～
350
件表示中 / 7021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 | 156,500円 | +85.4% | - | 2.57% | 9.16倍 | 0.87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 |
| ＷＤＢ | 180,800円 | 0.0% | -15.0% | 3.46% | 14.73倍 | 1.11倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| チャームケア | 110,600円 | +4.1% | +14.7% | 3.35% | 11.69倍 | 1.75倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| スペース | 135,100円 | +2.1% | +16.2% | 4.44% | 11.84倍 | 0.99倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
| ＩＮＴＬＯＯＰ | 755,000円 | +27.6% | +30.3% | 0.00% | 29.17倍 | 6.59倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
市場注目の銘柄
チャート関連のコラム
