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 |
|---|---|---|---|---|---|---|---|
| 2010/06/25 | 1,435 | 1,437 | 1,434 | 1,434 | -4 | -0.3% | 1,600 |
| 2010/06/24 | 1,440 | 1,443 | 1,437 | 1,438 | -2 | -0.1% | 1,700 |
| 2010/06/23 | 1,448 | 1,448 | 1,440 | 1,440 | -18 | -1.2% | 2,300 |
| 2010/06/22 | 1,457 | 1,460 | 1,446 | 1,458 | -1 | -0.1% | 1,700 |
| 2010/06/21 | 1,443 | 1,459 | 1,443 | 1,459 | +7 | +0.5% | 700 |
| 2010/06/18 | 1,442 | 1,452 | 1,440 | 1,452 | +10 | +0.7% | 1,700 |
| 2010/06/17 | 1,440 | 1,449 | 1,440 | 1,442 | -3 | -0.2% | 1,300 |
| 2010/06/16 | 1,440 | 1,450 | 1,440 | 1,445 | +5 | +0.3% | 1,300 |
| 2010/06/15 | 1,441 | 1,447 | 1,440 | 1,440 | -1 | -0.1% | 700 |
| 2010/06/14 | 1,437 | 1,447 | 1,437 | 1,441 | +2 | +0.1% | 700 |
| 2010/06/11 | 1,437 | 1,457 | 1,435 | 1,439 | -3 | -0.2% | 2,300 |
| 2010/06/10 | 1,433 | 1,446 | 1,433 | 1,442 | +5 | +0.3% | 1,500 |
| 2010/06/09 | 1,440 | 1,443 | 1,436 | 1,437 | -4 | -0.3% | 800 |
| 2010/06/08 | 1,435 | 1,453 | 1,434 | 1,441 | -9 | -0.6% | 1,600 |
| 2010/06/07 | 1,434 | 1,450 | 1,433 | 1,450 | +1 | +0.1% | 3,300 |
| 2010/06/04 | 1,469 | 1,469 | 1,448 | 1,449 | -10 | -0.7% | 2,000 |
| 2010/06/03 | 1,450 | 1,475 | 1,450 | 1,459 | +5 | +0.3% | 2,100 |
| 2010/06/02 | 1,459 | 1,459 | 1,450 | 1,454 | -8 | -0.5% | 2,000 |
| 2010/06/01 | 1,464 | 1,464 | 1,452 | 1,462 | -2 | -0.1% | 2,200 |
| 2010/05/31 | 1,465 | 1,465 | 1,441 | 1,464 | +4 | +0.3% | 3,100 |
| 2010/05/28 | 1,486 | 1,486 | 1,460 | 1,460 | -3 | -0.2% | 3,700 |
| 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 |
3651～
3700
件表示中 / 6962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 | 152,700円 | +93.9% | - | 1.85% | 7.62倍 | 0.84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 | 249,400円 | +6.4% | +2.9% | 2.41% | 12.05倍 | 0.92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 | 151,300円 | +19.3% | +35.4% | 2.97% | 10.00倍 | 2.02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 | 80,700円 | +8.3% | +10.7% | 3.47% | 13.89倍 | 2.59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
