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 |
|---|---|---|---|---|---|---|---|
| 2009/06/16 | 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 |
| 2009/05/27 | 1,720 | 1,723 | 1,695 | 1,696 | -5 | -0.3% | 2,100 |
| 2009/05/26 | 1,719 | 1,719 | 1,699 | 1,701 | +3 | +0.2% | 4,000 |
| 2009/05/25 | 1,676 | 1,698 | 1,658 | 1,698 | +47 | +2.8% | 3,000 |
| 2009/05/22 | 1,660 | 1,660 | 1,650 | 1,651 | +15 | +0.9% | 1,500 |
| 2009/05/21 | 1,637 | 1,642 | 1,634 | 1,636 | -1 | -0.1% | 4,100 |
| 2009/05/20 | 1,621 | 1,666 | 1,621 | 1,637 | +1 | +0.1% | 7,400 |
| 2009/05/19 | 1,648 | 1,648 | 1,631 | 1,636 | -12 | -0.7% | 3,100 |
| 2009/05/18 | 1,667 | 1,667 | 1,648 | 1,648 | -8 | -0.5% | 2,600 |
| 2009/05/15 | 1,655 | 1,658 | 1,650 | 1,656 | -2 | -0.1% | 4,200 |
| 2009/05/14 | 1,670 | 1,670 | 1,655 | 1,658 | -12 | -0.7% | 3,200 |
| 2009/05/13 | 1,676 | 1,676 | 1,670 | 1,670 | -10 | -0.6% | 2,300 |
| 2009/05/12 | 1,681 | 1,681 | 1,680 | 1,680 | -6 | -0.4% | 1,000 |
| 2009/05/11 | 1,687 | 1,691 | 1,686 | 1,686 | -3 | -0.2% | 600 |
| 2009/05/08 | 1,685 | 1,695 | 1,685 | 1,689 | +2 | +0.1% | 1,400 |
| 2009/05/07 | 1,702 | 1,711 | 1,687 | 1,687 | -2 | -0.1% | 1,300 |
| 2009/05/01 | 1,680 | 1,690 | 1,680 | 1,689 | -7 | -0.4% | 800 |
| 2009/04/30 | 1,700 | 1,700 | 1,681 | 1,696 | +29 | +1.7% | 900 |
| 2009/04/28 | 1,700 | 1,700 | 1,665 | 1,667 | -27 | -1.6% | 3,200 |
| 2009/04/27 | 1,700 | 1,700 | 1,690 | 1,694 | -5 | -0.3% | 2,500 |
| 2009/04/24 | 1,671 | 1,699 | 1,671 | 1,699 | +4 | +0.2% | 1,600 |
| 2009/04/23 | 1,700 | 1,700 | 1,666 | 1,695 | -5 | -0.3% | 5,000 |
| 2009/04/22 | 1,735 | 1,735 | 1,700 | 1,700 | -20 | -1.2% | 3,400 |
| 2009/04/21 | 1,744 | 1,744 | 1,714 | 1,720 | -24 | -1.4% | 3,800 |
| 2009/04/20 | 1,753 | 1,755 | 1,744 | 1,744 | -9 | -0.5% | 1,800 |
| 2009/04/17 | 1,760 | 1,760 | 1,753 | 1,753 | ±0 | ±0% | 1,200 |
| 2009/04/16 | 1,760 | 1,769 | 1,752 | 1,753 | -10 | -0.6% | 2,200 |
| 2009/04/15 | 1,768 | 1,768 | 1,761 | 1,763 | -4 | -0.2% | 1,000 |
| 2009/04/14 | 1,760 | 1,769 | 1,760 | 1,767 | -3 | -0.2% | 1,500 |
| 2009/04/13 | 1,769 | 1,770 | 1,763 | 1,770 | +1 | +0.1% | 1,100 |
| 2009/04/10 | 1,767 | 1,769 | 1,764 | 1,769 | -1 | -0.1% | 2,700 |
| 2009/04/09 | 1,770 | 1,775 | 1,765 | 1,770 | ±0 | ±0% | 1,100 |
| 2009/04/08 | 1,783 | 1,783 | 1,770 | 1,770 | -7 | -0.4% | 800 |
| 2009/04/07 | 1,778 | 1,778 | 1,769 | 1,777 | +4 | +0.2% | 800 |
| 2009/04/06 | 1,776 | 1,787 | 1,764 | 1,773 | -2 | -0.1% | 2,900 |
| 2009/04/03 | 1,771 | 1,795 | 1,771 | 1,775 | -31 | -1.7% | 2,700 |
| 2009/04/02 | 1,805 | 1,808 | 1,790 | 1,806 | +3 | +0.2% | 1,400 |
3901～
3950
件表示中 / 6961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 | 151,700円 | +93.9% | - | 1.86% | 7.57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 |
| スタジオアリス | 204,300円 | -5.1% | -5.9% | 2.45% | 23.93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 | 152,400円 | +19.3% | +35.4% | 2.95% | 10.07倍 | 2.03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 | 80,900円 | +8.3% | +10.7% | 3.46% | 13.93倍 | 2.60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 |
| ＩＴＭ | 158,300円 | +4.9% | +0.6% | 6.32% | 20.49倍 | 3.28倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
市場注目の銘柄
チャート関連のコラム
