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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 1,472 | 1,495 | 1,463 | 1,463 | -26 | -1.7% | 1,900 |
| 2010/05/26 | 1,530 | 1,530 | 1,489 | 1,489 | -19 | -1.3% | 2,900 |
| 2010/05/25 | 1,479 | 1,523 | 1,479 | 1,508 | +4 | +0.3% | 1,900 |
| 2010/05/24 | 1,499 | 1,509 | 1,474 | 1,504 | +25 | +1.7% | 3,800 |
| 2010/05/21 | 1,465 | 1,494 | 1,455 | 1,479 | -9 | -0.6% | 3,800 |
| 2010/05/20 | 1,463 | 1,488 | 1,463 | 1,488 | -5 | -0.3% | 5,000 |
| 2010/05/19 | 1,483 | 1,504 | 1,483 | 1,493 | -25 | -1.6% | 3,600 |
| 2010/05/18 | 1,499 | 1,518 | 1,499 | 1,518 | +31 | +2.1% | 1,500 |
| 2010/05/17 | 1,481 | 1,505 | 1,481 | 1,487 | -19 | -1.3% | 3,400 |
| 2010/05/14 | 1,549 | 1,549 | 1,505 | 1,506 | -24 | -1.6% | 6,600 |
| 2010/05/13 | 1,544 | 1,546 | 1,528 | 1,530 | -14 | -0.9% | 3,900 |
| 2010/05/12 | 1,549 | 1,549 | 1,522 | 1,544 | +1 | +0.1% | 1,800 |
| 2010/05/11 | 1,554 | 1,554 | 1,524 | 1,543 | +12 | +0.8% | 2,500 |
| 2010/05/10 | 1,526 | 1,541 | 1,520 | 1,531 | +5 | +0.3% | 1,800 |
| 2010/05/07 | 1,551 | 1,551 | 1,515 | 1,526 | -51 | -3.2% | 5,900 |
| 2010/05/06 | 1,555 | 1,589 | 1,550 | 1,577 | +33 | +2.1% | 9,600 |
| 2010/04/30 | 1,557 | 1,557 | 1,537 | 1,544 | -13 | -0.8% | 4,200 |
| 2010/04/28 | 1,570 | 1,570 | 1,551 | 1,557 | -13 | -0.8% | 4,000 |
| 2010/04/27 | 1,576 | 1,576 | 1,570 | 1,570 | -18 | -1.1% | 2,300 |
| 2010/04/26 | 1,570 | 1,589 | 1,570 | 1,588 | +22 | +1.4% | 3,400 |
| 2010/04/23 | 1,543 | 1,566 | 1,542 | 1,566 | +12 | +0.8% | 2,600 |
| 2010/04/22 | 1,547 | 1,570 | 1,546 | 1,554 | ±0 | ±0% | 2,300 |
| 2010/04/21 | 1,541 | 1,582 | 1,541 | 1,554 | -7 | -0.4% | 4,400 |
| 2010/04/20 | 1,549 | 1,561 | 1,546 | 1,561 | +15 | +1% | 1,300 |
| 2010/04/19 | 1,566 | 1,566 | 1,546 | 1,546 | -20 | -1.3% | 1,900 |
| 2010/04/16 | 1,599 | 1,599 | 1,566 | 1,566 | -30 | -1.9% | 3,100 |
| 2010/04/15 | 1,597 | 1,597 | 1,575 | 1,596 | +10 | +0.6% | 2,300 |
| 2010/04/14 | 1,556 | 1,597 | 1,556 | 1,586 | +2 | +0.1% | 2,700 |
| 2010/04/13 | 1,595 | 1,595 | 1,575 | 1,584 | -3 | -0.2% | 2,500 |
| 2010/04/12 | 1,585 | 1,593 | 1,580 | 1,587 | +10 | +0.6% | 2,400 |
| 2010/04/09 | 1,582 | 1,582 | 1,574 | 1,577 | +10 | +0.6% | 1,300 |
| 2010/04/08 | 1,583 | 1,583 | 1,565 | 1,567 | -17 | -1.1% | 2,000 |
| 2010/04/07 | 1,580 | 1,585 | 1,576 | 1,584 | +6 | +0.4% | 1,500 |
| 2010/04/06 | 1,557 | 1,578 | 1,551 | 1,578 | +21 | +1.3% | 3,100 |
| 2010/04/05 | 1,550 | 1,558 | 1,543 | 1,557 | +11 | +0.7% | 3,200 |
| 2010/04/02 | 1,541 | 1,546 | 1,541 | 1,546 | +8 | +0.5% | 1,000 |
| 2010/04/01 | 1,541 | 1,541 | 1,527 | 1,538 | +16 | +1.1% | 3,400 |
| 2010/03/31 | 1,537 | 1,538 | 1,522 | 1,522 | -14 | -0.9% | 2,300 |
| 2010/03/30 | 1,530 | 1,536 | 1,515 | 1,536 | +4 | +0.3% | 3,400 |
| 2010/03/29 | 1,522 | 1,532 | 1,518 | 1,532 | -21 | -1.4% | 8,500 |
| 2010/03/26 | 1,545 | 1,555 | 1,538 | 1,553 | +26 | +1.7% | 18,900 |
| 2010/03/25 | 1,529 | 1,532 | 1,527 | 1,527 | -2 | -0.1% | 5,700 |
| 2010/03/24 | 1,525 | 1,530 | 1,523 | 1,529 | +6 | +0.4% | 3,200 |
| 2010/03/23 | 1,530 | 1,530 | 1,523 | 1,523 | -2 | -0.1% | 3,500 |
| 2010/03/19 | 1,520 | 1,535 | 1,520 | 1,525 | -8 | -0.5% | 2,200 |
| 2010/03/18 | 1,529 | 1,533 | 1,522 | 1,533 | +7 | +0.5% | 2,200 |
| 2010/03/17 | 1,529 | 1,535 | 1,523 | 1,526 | -1 | -0.1% | 2,600 |
| 2010/03/16 | 1,529 | 1,529 | 1,519 | 1,527 | +10 | +0.7% | 2,000 |
| 2010/03/15 | 1,506 | 1,526 | 1,506 | 1,517 | -9 | -0.6% | 2,400 |
| 2010/03/12 | 1,518 | 1,527 | 1,507 | 1,526 | +8 | +0.5% | 1,800 |
3551～
3600
件表示中 / 6841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 | 104,600円 | +8.3% | +0.8% | 2.29% | 8.73倍 | 0.64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 |
| ＬＩＦＵＬＬ | 18,400円 | +10.3% | - | 2.02% | 12.39倍 | 0.87倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| ポート | 173,000円 | +26.9% | +32.1% | 0.14% | 11.66倍 | 3.00倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| ＦＲＯＮＴＥＯ | 60,400円 | -11.9% | - | 0.00% | 74.29倍 | 9.11倍 |
|
米訴訟証拠開示支援が柱。自然言語解析ＡＩを活用した法律、企業、医療向けシステムへ転換中 |
| エフアンドエム | 150,400円 | +12.2% | -14.7% | 2.66% | 16.38倍 | 1.84倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
市場注目の銘柄
チャート関連のコラム
