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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 98.1 | 99.1 | 96.3 | 97.2 | -2.2 | -2.2% | 43,200 |
| 2003/01/22 | 93.5 | 99.4 | 93.5 | 99.4 | +0.3 | +0.3% | 43,200 |
| 2003/01/21 | 94.4 | 99.1 | 94.4 | 99.1 | +2.4 | +2.5% | 54,000 |
| 2003/01/20 | 94.8 | 96.7 | 94.8 | 96.7 | +1.9 | +2% | 27,000 |
| 2003/01/17 | 94.8 | 94.8 | 94.8 | 94.8 | ±0 | ±0% | 16,200 |
| 2003/01/16 | 94.6 | 94.8 | 94.6 | 94.8 | +0.4 | +0.4% | 10,800 |
| 2003/01/15 | 97 | 97 | 94.4 | 94.4 | -0.8 | -0.8% | 32,400 |
| 2003/01/14 | 94.4 | 95.2 | 94.4 | 95.2 | +0.6 | +0.6% | 32,400 |
| 2003/01/10 | 93.9 | 94.6 | 93.9 | 94.6 | +0.7 | +0.7% | 32,400 |
| 2003/01/09 | 92.4 | 93.9 | 92.4 | 93.9 | +3.7 | +4.1% | 16,200 |
| 2003/01/08 | 89.8 | 90.2 | 89.8 | 90.2 | +0.4 | +0.4% | 32,400 |
| 2003/01/07 | 89.8 | 91.7 | 89.8 | 89.8 | -0.9 | -1% | 86,400 |
| 2003/01/06 | 91.9 | 91.9 | 89.8 | 90.7 | +1.6 | +1.8% | 37,800 |
| 2002/12/30 | 89.8 | 89.8 | 89.1 | 89.1 | -3.3 | -3.6% | 37,800 |
| 2002/12/27 | 89.8 | 92.4 | 88.9 | 92.4 | -3.9 | -4% | 102,600 |
| 2002/12/26 | 90.7 | 96.3 | 90.7 | 96.3 | +5.6 | +6.2% | 37,800 |
| 2002/12/25 | 90.7 | 90.7 | 88.9 | 90.7 | -1.2 | -1.3% | 86,400 |
| 2002/12/24 | 91.9 | 91.9 | 91.3 | 91.9 | ±0 | ±0% | 37,800 |
| 2002/12/20 | 90.9 | 91.9 | 90.7 | 91.9 | -0.7 | -0.8% | 32,400 |
| 2002/12/19 | 90.9 | 92.6 | 90 | 92.6 | -0.2 | -0.2% | 37,800 |
| 2002/12/18 | 94.4 | 94.4 | 92.8 | 92.8 | -4.2 | -4.3% | 37,800 |
| 2002/12/17 | 97 | 97 | 97 | 97 | -0.2 | -0.2% | 5,400 |
| 2002/12/16 | 97.2 | 97.2 | 97.2 | 97.2 | ±0 | ±0% | 37,800 |
| 2002/12/13 | 96.5 | 97.2 | 96.5 | 97.2 | +0.7 | +0.7% | 54,000 |
| 2002/12/12 | 96.3 | 96.5 | 96.3 | 96.5 | -0.7 | -0.7% | 210,600 |
| 2002/12/11 | 97.2 | 97.2 | 97.2 | 97.2 | +0.7 | +0.7% | 10,800 |
| 2002/12/10 | 96.3 | 98.1 | 96.3 | 96.5 | +0.2 | +0.2% | 43,200 |
| 2002/12/09 | 96.5 | 96.5 | 96.3 | 96.3 | -0.9 | -0.9% | 54,000 |
| 2002/12/06 | 96.3 | 97.2 | 96.1 | 97.2 | +0.9 | +0.9% | 81,000 |
| 2002/12/05 | 96.3 | 96.3 | 95.4 | 96.3 | ±0 | ±0% | 37,800 |
| 2002/12/04 | 96.3 | 96.3 | 96.3 | 96.3 | ±0 | ±0% | 21,600 |
| 2002/12/03 | 98.1 | 99.1 | 96.3 | 96.3 | ±0 | ±0% | 86,400 |
| 2002/12/02 | 96.3 | 98.1 | 96.3 | 96.3 | ±0 | ±0% | 610,200 |
| 2002/11/29 | 96.3 | 96.3 | 96.3 | 96.3 | +1.9 | +2% | 5,400 |
| 2002/11/28 | 95.4 | 95.4 | 94.4 | 94.4 | ±0 | ±0% | 64,800 |
| 2002/11/27 | 92.6 | 95.4 | 92.6 | 94.4 | +2.7 | +2.9% | 437,400 |
| 2002/11/26 | 91.9 | 91.9 | 91.7 | 91.7 | ±0 | ±0% | 945,000 |
| 2002/11/25 | 90.7 | 91.7 | 90.7 | 91.7 | +1 | +1.1% | 27,000 |
| 2002/11/22 | 88.3 | 90.7 | 88.3 | 90.7 | +3.7 | +4.3% | 59,400 |
| 2002/11/21 | 87 | 87 | 87 | 87 | +1.3 | +1.5% | 5,400 |
| 2002/11/20 | 85.7 | 85.7 | 85.7 | 85.7 | +0.5 | +0.6% | 5,400 |
| 2002/11/19 | 88 | 88 | 85.2 | 85.2 | -1.8 | -2.1% | 48,600 |
| 2002/11/18 | 90.9 | 90.9 | 87 | 87 | -3.7 | -4.1% | 48,600 |
| 2002/11/15 | 90.9 | 90.9 | 90.7 | 90.7 | -0.4 | -0.4% | 54,000 |
| 2002/11/14 | 90.9 | 92.4 | 90.9 | 91.1 | -1.3 | -1.4% | 48,600 |
| 2002/11/13 | 90.7 | 92.4 | 90.7 | 92.4 | +3.3 | +3.7% | 16,200 |
| 2002/11/12 | 90.9 | 90.9 | 88.9 | 89.1 | -3.5 | -3.8% | 48,600 |
| 2002/11/11 | 96.1 | 96.3 | 92.6 | 92.6 | -3.5 | -3.6% | 32,400 |
| 2002/11/08 | 95.4 | 96.1 | 95.4 | 96.1 | +1.7 | +1.8% | 10,800 |
| 2002/11/07 | 93.5 | 94.4 | 93.5 | 94.4 | +2.2 | +2.4% | 16,200 |
5451～
5500
件表示中 / 6939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 | 228,600円 | +7.7% | +5.8% | 3.72% | 16.06倍 | 4.37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 |
| Ｊマテリアル | 110,300円 | +2.9% | +21.5% | 1.99% | 16.19倍 | 2.30倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| 日管財ＨＤ | 280,300円 | +11.3% | +9.4% | 1.93% | 16.69倍 | 1.52倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| ニシオＨＤ | 398,500円 | +4.5% | +2.3% | 3.21% | 9.38倍 | 0.84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 |
| 藤田観 | 909,000円 | +3.1% | -7.3% | 0.44% | 13.75倍 | 4.62倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
市場注目の銘柄
チャート関連のコラム
