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 |
|---|---|---|---|---|---|---|---|
| 2008/10/28 | 1,585 | 1,695 | 1,561 | 1,695 | +113 | +7.1% | 2,600 |
| 2008/10/27 | 1,700 | 1,700 | 1,582 | 1,582 | -104 | -6.2% | 4,700 |
| 2008/10/24 | 1,751 | 1,781 | 1,660 | 1,686 | -92 | -5.2% | 4,100 |
| 2008/10/23 | 1,801 | 1,801 | 1,749 | 1,778 | -82 | -4.4% | 4,400 |
| 2008/10/22 | 1,889 | 1,889 | 1,830 | 1,860 | -15 | -0.8% | 2,600 |
| 2008/10/21 | 1,869 | 1,875 | 1,809 | 1,875 | +47 | +2.6% | 2,300 |
| 2008/10/20 | 1,760 | 1,828 | 1,750 | 1,828 | +77 | +4.4% | 2,300 |
| 2008/10/17 | 1,773 | 1,789 | 1,728 | 1,751 | +8 | +0.5% | 2,900 |
| 2008/10/16 | 1,700 | 1,749 | 1,620 | 1,743 | -25 | -1.4% | 4,000 |
| 2008/10/15 | 1,749 | 1,768 | 1,691 | 1,768 | +18 | +1% | 2,600 |
| 2008/10/14 | 1,720 | 1,750 | 1,665 | 1,750 | +135 | +8.4% | 2,900 |
| 2008/10/10 | 1,613 | 1,643 | 1,541 | 1,615 | -88 | -5.2% | 5,000 |
| 2008/10/09 | 1,709 | 1,773 | 1,700 | 1,703 | -42 | -2.4% | 4,000 |
| 2008/10/08 | 1,808 | 1,834 | 1,741 | 1,745 | -195 | -10.1% | 8,000 |
| 2008/10/07 | 1,889 | 1,940 | 1,800 | 1,940 | -8 | -0.4% | 5,700 |
| 2008/10/06 | 1,940 | 1,952 | 1,909 | 1,948 | -14 | -0.7% | 2,900 |
| 2008/10/03 | 1,963 | 1,964 | 1,940 | 1,962 | -1 | -0.1% | 3,400 |
| 2008/10/02 | 1,969 | 1,969 | 1,938 | 1,963 | +15 | +0.8% | 1,900 |
| 2008/10/01 | 1,911 | 1,960 | 1,910 | 1,948 | +37 | +1.9% | 5,200 |
| 2008/09/30 | 1,912 | 1,912 | 1,870 | 1,911 | -28 | -1.4% | 1,600 |
| 2008/09/29 | 1,888 | 1,946 | 1,888 | 1,939 | +51 | +2.7% | 3,300 |
| 2008/09/26 | 1,970 | 1,970 | 1,850 | 1,888 | -63 | -3.2% | 9,400 |
| 2008/09/25 | 1,978 | 1,978 | 1,921 | 1,951 | -48 | -2.4% | 6,400 |
| 2008/09/24 | 1,987 | 1,999 | 1,970 | 1,999 | +11 | +0.6% | 20,800 |
| 2008/09/22 | 1,967 | 1,998 | 1,961 | 1,988 | +21 | +1.1% | 4,500 |
| 2008/09/19 | 1,925 | 1,967 | 1,925 | 1,967 | +57 | +3% | 2,300 |
| 2008/09/18 | 1,945 | 1,959 | 1,905 | 1,910 | -36 | -1.8% | 3,900 |
| 2008/09/17 | 1,940 | 1,950 | 1,923 | 1,946 | +25 | +1.3% | 2,200 |
| 2008/09/16 | 1,940 | 1,950 | 1,921 | 1,921 | -72 | -3.6% | 4,300 |
| 2008/09/12 | 1,970 | 1,993 | 1,970 | 1,993 | +3 | +0.2% | 2,400 |
| 2008/09/11 | 1,984 | 1,994 | 1,982 | 1,990 | ±0 | ±0% | 2,100 |
| 2008/09/10 | 1,959 | 1,996 | 1,959 | 1,990 | +10 | +0.5% | 4,100 |
| 2008/09/09 | 1,991 | 1,991 | 1,960 | 1,980 | -11 | -0.6% | 1,700 |
| 2008/09/08 | 1,931 | 1,995 | 1,931 | 1,991 | +32 | +1.6% | 2,200 |
| 2008/09/05 | 1,970 | 1,979 | 1,959 | 1,959 | -20 | -1% | 1,600 |
| 2008/09/04 | 1,986 | 1,994 | 1,972 | 1,979 | -7 | -0.4% | 2,000 |
| 2008/09/03 | 1,986 | 1,994 | 1,986 | 1,986 | ±0 | ±0% | 1,100 |
| 2008/09/02 | 1,998 | 1,998 | 1,983 | 1,986 | +1 | +0.1% | 1,500 |
| 2008/09/01 | 1,996 | 1,998 | 1,985 | 1,985 | -10 | -0.5% | 800 |
| 2008/08/29 | 1,982 | 1,997 | 1,960 | 1,995 | +3 | +0.2% | 3,700 |
| 2008/08/28 | 1,995 | 1,997 | 1,966 | 1,992 | -4 | -0.2% | 1,700 |
| 2008/08/27 | 1,997 | 1,997 | 1,980 | 1,996 | +9 | +0.5% | 600 |
| 2008/08/26 | 1,996 | 1,999 | 1,972 | 1,987 | +7 | +0.4% | 1,700 |
| 2008/08/25 | 1,979 | 1,990 | 1,962 | 1,980 | +13 | +0.7% | 1,700 |
| 2008/08/22 | 1,970 | 1,970 | 1,951 | 1,967 | +5 | +0.3% | 1,300 |
| 2008/08/21 | 1,953 | 1,962 | 1,953 | 1,962 | -1 | -0.1% | 300 |
| 2008/08/20 | 1,962 | 1,973 | 1,954 | 1,963 | +10 | +0.5% | 1,300 |
| 2008/08/19 | 1,965 | 1,965 | 1,952 | 1,953 | -14 | -0.7% | 700 |
| 2008/08/18 | 1,954 | 1,967 | 1,953 | 1,967 | +4 | +0.2% | 1,100 |
| 2008/08/15 | 1,958 | 1,964 | 1,953 | 1,963 | +5 | +0.3% | 700 |
4051～
4100
件表示中 / 6959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 | 146,400円 | +93.9% | - | 1.93% | 7.30倍 | 0.80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 |
| シーティーエス | 81,500円 | +8.3% | +10.7% | 3.44% | 14.03倍 | 2.62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 |
| クリーク＆リバ | 149,800円 | +19.3% | +35.4% | 3.00% | 9.90倍 | 1.99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 |
| ＩＴＭ | 157,800円 | +4.9% | +0.6% | 6.34% | 20.42倍 | 3.27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 |
| 日本ケア | 203,000円 | +7.8% | +6.6% | 3.55% | 16.60倍 | 1.80倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
市場注目の銘柄
チャート関連のコラム
