船井総研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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 2,381 | 2,388 | 2,365 | 2,380 | -10 | -0.4% | 40,600 |
| 2024/04/30 | 2,374 | 2,394 | 2,360 | 2,390 | +22 | +0.9% | 62,600 |
| 2024/04/26 | 2,340 | 2,369 | 2,318 | 2,368 | +37 | +1.6% | 85,400 |
| 2024/04/25 | 2,336 | 2,345 | 2,324 | 2,331 | -12 | -0.5% | 54,200 |
| 2024/04/24 | 2,354 | 2,364 | 2,343 | 2,343 | -1 | ±0% | 57,700 |
| 2024/04/23 | 2,352 | 2,356 | 2,335 | 2,344 | -8 | -0.3% | 63,700 |
| 2024/04/22 | 2,333 | 2,356 | 2,324 | 2,352 | +50 | +2.2% | 62,400 |
| 2024/04/19 | 2,345 | 2,345 | 2,279 | 2,302 | -50 | -2.1% | 81,800 |
| 2024/04/18 | 2,342 | 2,369 | 2,342 | 2,352 | +11 | +0.5% | 53,100 |
| 2024/04/17 | 2,374 | 2,378 | 2,336 | 2,341 | -33 | -1.4% | 60,800 |
| 2024/04/16 | 2,380 | 2,394 | 2,355 | 2,374 | -26 | -1.1% | 68,700 |
| 2024/04/15 | 2,408 | 2,414 | 2,394 | 2,400 | -30 | -1.2% | 48,500 |
| 2024/04/12 | 2,421 | 2,448 | 2,417 | 2,430 | +23 | +1% | 106,800 |
| 2024/04/11 | 2,395 | 2,415 | 2,382 | 2,407 | +3 | +0.1% | 75,000 |
| 2024/04/10 | 2,395 | 2,423 | 2,395 | 2,404 | +9 | +0.4% | 114,300 |
| 2024/04/09 | 2,404 | 2,412 | 2,383 | 2,395 | -13 | -0.5% | 69,500 |
| 2024/04/08 | 2,398 | 2,410 | 2,371 | 2,408 | +34 | +1.4% | 80,100 |
| 2024/04/05 | 2,363 | 2,376 | 2,343 | 2,374 | +17 | +0.7% | 117,200 |
| 2024/04/04 | 2,349 | 2,382 | 2,345 | 2,357 | +7 | +0.3% | 107,900 |
| 2024/04/03 | 2,347 | 2,378 | 2,345 | 2,350 | -67 | -2.8% | 117,500 |
| 2024/04/02 | 2,485 | 2,487 | 2,413 | 2,417 | -70 | -2.8% | 122,300 |
| 2024/04/01 | 2,479 | 2,513 | 2,479 | 2,487 | +19 | +0.8% | 84,800 |
| 2024/03/29 | 2,481 | 2,496 | 2,468 | 2,468 | -11 | -0.4% | 84,300 |
| 2024/03/28 | 2,515 | 2,529 | 2,467 | 2,479 | -58 | -2.3% | 192,600 |
| 2024/03/27 | 2,544 | 2,550 | 2,520 | 2,537 | +17 | +0.7% | 106,000 |
| 2024/03/26 | 2,535 | 2,550 | 2,490 | 2,520 | -65 | -2.5% | 147,000 |
| 2024/03/25 | 2,584 | 2,620 | 2,556 | 2,585 | +1 | ±0% | 168,000 |
| 2024/03/22 | 2,522 | 2,596 | 2,522 | 2,584 | +31 | +1.2% | 132,800 |
| 2024/03/21 | 2,525 | 2,574 | 2,525 | 2,553 | +45 | +1.8% | 157,300 |
| 2024/03/19 | 2,461 | 2,510 | 2,461 | 2,508 | +25 | +1% | 185,500 |
| 2024/03/18 | 2,443 | 2,494 | 2,443 | 2,483 | +65 | +2.7% | 88,900 |
| 2024/03/15 | 2,409 | 2,440 | 2,388 | 2,418 | +25 | +1% | 405,000 |
| 2024/03/14 | 2,404 | 2,409 | 2,373 | 2,393 | +3 | +0.1% | 93,200 |
| 2024/03/13 | 2,440 | 2,440 | 2,386 | 2,390 | -50 | -2% | 77,500 |
| 2024/03/12 | 2,419 | 2,440 | 2,384 | 2,440 | +21 | +0.9% | 101,300 |
| 2024/03/11 | 2,403 | 2,435 | 2,397 | 2,419 | -1 | ±0% | 99,200 |
| 2024/03/08 | 2,424 | 2,434 | 2,402 | 2,420 | -25 | -1% | 177,600 |
| 2024/03/07 | 2,496 | 2,496 | 2,443 | 2,445 | -25 | -1% | 57,400 |
| 2024/03/06 | 2,480 | 2,503 | 2,463 | 2,470 | -18 | -0.7% | 85,200 |
| 2024/03/05 | 2,498 | 2,512 | 2,475 | 2,488 | -10 | -0.4% | 70,800 |
| 2024/03/04 | 2,516 | 2,538 | 2,488 | 2,498 | -23 | -0.9% | 103,500 |
| 2024/03/01 | 2,511 | 2,546 | 2,511 | 2,521 | +5 | +0.2% | 99,000 |
| 2024/02/29 | 2,592 | 2,597 | 2,513 | 2,516 | -83 | -3.2% | 104,100 |
| 2024/02/28 | 2,641 | 2,653 | 2,599 | 2,599 | -46 | -1.7% | 71,700 |
| 2024/02/27 | 2,624 | 2,661 | 2,610 | 2,645 | +19 | +0.7% | 94,900 |
| 2024/02/26 | 2,593 | 2,657 | 2,552 | 2,626 | +43 | +1.7% | 141,700 |
| 2024/02/22 | 2,612 | 2,613 | 2,576 | 2,583 | -29 | -1.1% | 125,300 |
| 2024/02/21 | 2,623 | 2,633 | 2,596 | 2,612 | -49 | -1.8% | 82,100 |
| 2024/02/20 | 2,685 | 2,717 | 2,646 | 2,661 | -8 | -0.3% | 152,100 |
| 2024/02/19 | 2,531 | 2,675 | 2,527 | 2,669 | +138 | +5.5% | 200,800 |
1～
50
件表示中 / 6700件
類似銘柄と比較する
現在ご覧いただいている「船総研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 |
|---|---|---|---|---|---|---|---|---|
| 船総研ＨＤ | 238,700円 | +8.0% | +7.6% | 3.14% | 20.43倍 | 4.48倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| ＢＭＬ | 290,600円 | -15.3% | -62.8% | 2.75% | 20.60倍 | 0.92倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| ナガワ | 738,000円 | +10.6% | +15.5% | 0.81% | 31.35倍 | 2.10倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。総還元性向３０％超メド |
| 都競馬 | 411,500円 | +6.7% | -7.8% | 2.31% | 12.93倍 | 1.30倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| ニシオＨＤ | 394,000円 | +5.0% | +0.8% | 2.87% | 10.52倍 | 0.90倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
市場注目の銘柄
チャート関連のコラム
