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 |
|---|---|---|---|---|---|---|---|
| 2009/08/06 | 1,701 | 1,702 | 1,697 | 1,698 | -3 | -0.2% | 2,300 |
| 2009/08/05 | 1,705 | 1,710 | 1,700 | 1,701 | -4 | -0.2% | 1,500 |
| 2009/08/04 | 1,710 | 1,710 | 1,698 | 1,705 | +4 | +0.2% | 3,000 |
| 2009/08/03 | 1,709 | 1,710 | 1,701 | 1,701 | -2 | -0.1% | 1,600 |
| 2009/07/31 | 1,710 | 1,715 | 1,702 | 1,703 | -4 | -0.2% | 2,800 |
| 2009/07/30 | 1,703 | 1,714 | 1,703 | 1,707 | +2 | +0.1% | 3,100 |
| 2009/07/29 | 1,713 | 1,714 | 1,702 | 1,705 | +9 | +0.5% | 1,200 |
| 2009/07/28 | 1,701 | 1,705 | 1,696 | 1,696 | -20 | -1.2% | 2,200 |
| 2009/07/27 | 1,718 | 1,720 | 1,699 | 1,716 | +2 | +0.1% | 4,300 |
| 2009/07/24 | 1,699 | 1,716 | 1,692 | 1,714 | +22 | +1.3% | 3,600 |
| 2009/07/23 | 1,689 | 1,700 | 1,689 | 1,692 | -10 | -0.6% | 2,300 |
| 2009/07/22 | 1,709 | 1,709 | 1,700 | 1,702 | +7 | +0.4% | 2,600 |
| 2009/07/21 | 1,705 | 1,706 | 1,695 | 1,695 | ±0 | ±0% | 2,000 |
| 2009/07/17 | 1,694 | 1,700 | 1,689 | 1,695 | +3 | +0.2% | 2,600 |
| 2009/07/16 | 1,694 | 1,695 | 1,678 | 1,692 | +16 | +1% | 2,000 |
| 2009/07/15 | 1,690 | 1,692 | 1,671 | 1,676 | -8 | -0.5% | 2,400 |
| 2009/07/14 | 1,696 | 1,697 | 1,681 | 1,684 | -13 | -0.8% | 1,300 |
| 2009/07/13 | 1,686 | 1,703 | 1,682 | 1,697 | +8 | +0.5% | 2,700 |
| 2009/07/10 | 1,673 | 1,692 | 1,672 | 1,689 | +13 | +0.8% | 2,300 |
| 2009/07/09 | 1,687 | 1,688 | 1,672 | 1,676 | -10 | -0.6% | 2,500 |
| 2009/07/08 | 1,695 | 1,697 | 1,672 | 1,686 | -14 | -0.8% | 2,400 |
| 2009/07/07 | 1,702 | 1,708 | 1,690 | 1,700 | -10 | -0.6% | 3,700 |
| 2009/07/06 | 1,703 | 1,718 | 1,703 | 1,710 | +10 | +0.6% | 1,500 |
| 2009/07/03 | 1,700 | 1,708 | 1,700 | 1,700 | -3 | -0.2% | 2,900 |
| 2009/07/02 | 1,725 | 1,725 | 1,701 | 1,703 | -22 | -1.3% | 2,800 |
| 2009/07/01 | 1,739 | 1,739 | 1,719 | 1,725 | +15 | +0.9% | 4,600 |
| 2009/06/30 | 1,719 | 1,723 | 1,703 | 1,710 | +16 | +0.9% | 4,900 |
| 2009/06/29 | 1,691 | 1,711 | 1,684 | 1,694 | +3 | +0.2% | 4,300 |
| 2009/06/26 | 1,719 | 1,719 | 1,691 | 1,691 | -3 | -0.2% | 3,100 |
| 2009/06/25 | 1,677 | 1,696 | 1,669 | 1,694 | +18 | +1.1% | 2,800 |
| 2009/06/24 | 1,671 | 1,680 | 1,664 | 1,676 | +5 | +0.3% | 3,500 |
| 2009/06/23 | 1,690 | 1,690 | 1,667 | 1,671 | -5 | -0.3% | 2,900 |
| 2009/06/22 | 1,670 | 1,686 | 1,664 | 1,676 | +11 | +0.7% | 2,200 |
| 2009/06/19 | 1,663 | 1,670 | 1,663 | 1,665 | +2 | +0.1% | 2,500 |
| 2009/06/18 | 1,670 | 1,677 | 1,663 | 1,663 | -7 | -0.4% | 1,900 |
| 2009/06/17 | 1,680 | 1,680 | 1,669 | 1,670 | +2 | +0.1% | 1,000 |
| 2009/06/16 | 1,685 | 1,685 | 1,663 | 1,668 | -17 | -1% | 4,900 |
| 2009/06/15 | 1,697 | 1,697 | 1,680 | 1,685 | -4 | -0.2% | 3,200 |
| 2009/06/12 | 1,681 | 1,695 | 1,681 | 1,689 | +4 | +0.2% | 1,900 |
| 2009/06/11 | 1,687 | 1,688 | 1,680 | 1,685 | -2 | -0.1% | 2,700 |
| 2009/06/10 | 1,690 | 1,690 | 1,681 | 1,687 | +7 | +0.4% | 1,700 |
| 2009/06/09 | 1,679 | 1,680 | 1,677 | 1,680 | +9 | +0.5% | 400 |
| 2009/06/08 | 1,689 | 1,689 | 1,666 | 1,671 | +3 | +0.2% | 1,700 |
| 2009/06/05 | 1,676 | 1,678 | 1,655 | 1,668 | -7 | -0.4% | 3,200 |
| 2009/06/04 | 1,667 | 1,676 | 1,667 | 1,675 | +8 | +0.5% | 1,700 |
| 2009/06/03 | 1,668 | 1,671 | 1,666 | 1,667 | -5 | -0.3% | 1,800 |
| 2009/06/02 | 1,672 | 1,688 | 1,662 | 1,672 | +1 | +0.1% | 4,400 |
| 2009/06/01 | 1,675 | 1,689 | 1,666 | 1,671 | ±0 | ±0% | 3,300 |
| 2009/05/29 | 1,690 | 1,699 | 1,671 | 1,671 | -30 | -1.8% | 3,400 |
| 2009/05/28 | 1,696 | 1,719 | 1,696 | 1,701 | +5 | +0.3% | 1,100 |
3901～
3950
件表示中 / 6997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 | 157,600円 | +93.9% | - | 1.79% | 7.87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 |
| アイモバイル | 64,400円 | +22.8% | +25.2% | 4.04% | 12.23倍 | 2.14倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| フィットイージ | 233,400円 | +37.9% | +39.4% | 1.03% | 25.06倍 | 10.96倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| スタジオアリス | 210,200円 | -5.1% | -5.9% | 2.38% | 24.62倍 | 1.20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 |
| ＩＢＪ | 85,200円 | +9.4% | +20.5% | 0.94% | 16.23倍 | 3.85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 |
市場注目の銘柄
チャート関連のコラム
