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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 93.5 | 93.5 | 93.5 | 93.5 | +0.9 | +1% | 54,000 |
| 2002/08/21 | 92.6 | 92.6 | 92.6 | 92.6 | ±0 | ±0% | 37,800 |
| 2002/08/20 | 92.6 | 92.6 | 92.6 | 92.6 | +0.4 | +0.4% | 21,600 |
| 2002/08/19 | 92.2 | 92.2 | 89.8 | 92.2 | -0.2 | -0.2% | 54,000 |
| 2002/08/16 | 92.4 | 92.4 | 92.4 | 92.4 | +2.6 | +2.9% | 16,200 |
| 2002/08/15 | 89.8 | 89.8 | 89.8 | 89.8 | -0.8 | -0.9% | 151,200 |
| 2002/08/14 | 90.6 | 90.6 | 90.6 | 90.6 | -1.8 | -1.9% | 10,800 |
| 2002/08/13 | 93.3 | 93.3 | 92.4 | 92.4 | -0.9 | -1% | 16,200 |
| 2002/08/12 | 93.5 | 93.5 | 93.3 | 93.3 | +0.7 | +0.8% | 32,400 |
| 2002/08/09 | 93.5 | 93.5 | 92.6 | 92.6 | -0.9 | -1% | 48,600 |
| 2002/08/08 | 89.8 | 93.5 | 89.8 | 93.5 | +9.2 | +10.9% | 86,400 |
| 2002/08/07 | 84.3 | 84.3 | 84.3 | 84.3 | -1.8 | -2.1% | 16,200 |
| 2002/08/06 | 86.1 | 86.1 | 86.1 | 86.1 | -1.9 | -2.2% | 5,400 |
| 2002/08/05 | 88 | 88 | 88 | 88 | +1 | +1.1% | 21,600 |
| 2002/08/02 | 88 | 88 | 87 | 87 | +0.3 | +0.3% | 16,200 |
| 2002/08/01 | 88 | 88 | 86.1 | 86.7 | -1.3 | -1.5% | 59,400 |
| 2002/07/31 | 88 | 88 | 87 | 88 | - | - | 32,400 |
| 2002/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/29 | 87 | 87 | 87 | 87 | +1.1 | +1.3% | 16,200 |
| 2002/07/26 | 88.9 | 90.4 | 85.9 | 85.9 | -4.8 | -5.3% | 43,200 |
| 2002/07/25 | 91.7 | 91.7 | 90.7 | 90.7 | ±0 | ±0% | 21,600 |
| 2002/07/24 | 89.4 | 90.7 | 89.4 | 90.7 | +0.9 | +1% | 16,200 |
| 2002/07/23 | 92.4 | 92.4 | 89.8 | 89.8 | ±0 | ±0% | 21,600 |
| 2002/07/22 | 93.5 | 93.5 | 89.8 | 89.8 | +0.9 | +1% | 10,800 |
| 2002/07/19 | 89.6 | 89.8 | 88.9 | 88.9 | -0.9 | -1% | 16,200 |
| 2002/07/18 | 89.8 | 89.8 | 89.8 | 89.8 | -0.9 | -1% | 16,200 |
| 2002/07/17 | 90.7 | 90.7 | 90.7 | 90.7 | - | - | 5,400 |
| 2002/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/15 | 94.1 | 94.1 | 91.7 | 91.7 | +1 | +1.1% | 10,800 |
| 2002/07/12 | 90.9 | 90.9 | 90.7 | 90.7 | ±0 | ±0% | 16,200 |
| 2002/07/11 | 90.7 | 90.7 | 90.7 | 90.7 | ±0 | ±0% | 10,800 |
| 2002/07/10 | 92.6 | 92.6 | 90.7 | 90.7 | +0.9 | +1% | 54,000 |
| 2002/07/09 | 90.7 | 90.7 | 89.8 | 89.8 | -0.9 | -1% | 21,600 |
| 2002/07/08 | 90.7 | 91.7 | 90.7 | 90.7 | ±0 | ±0% | 48,600 |
| 2002/07/05 | 90.7 | 90.9 | 90.7 | 90.7 | ±0 | ±0% | 16,200 |
| 2002/07/04 | 91.1 | 91.1 | 90.7 | 90.7 | ±0 | ±0% | 32,400 |
| 2002/07/03 | 90.7 | 90.7 | 90.7 | 90.7 | ±0 | ±0% | 5,400 |
| 2002/07/02 | 92.6 | 92.6 | 90.7 | 90.7 | -1.9 | -2.1% | 10,800 |
| 2002/07/01 | 92.6 | 92.6 | 92.6 | 92.6 | ±0 | ±0% | 27,000 |
| 2002/06/28 | 92.6 | 92.6 | 92.6 | 92.6 | ±0 | ±0% | 5,400 |
| 2002/06/27 | 90.7 | 92.6 | 90.7 | 92.6 | ±0 | ±0% | 10,800 |
| 2002/06/26 | 94.1 | 94.1 | 92.6 | 92.6 | ±0 | ±0% | 59,400 |
| 2002/06/25 | 94.4 | 94.4 | 92.6 | 92.6 | -3.7 | -3.8% | 32,400 |
| 2002/06/24 | 96.3 | 96.3 | 96.3 | 96.3 | - | - | 16,200 |
| 2002/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/20 | 96.3 | 96.3 | 95.9 | 95.9 | -2.2 | -2.2% | 59,400 |
| 2002/06/19 | 98.3 | 98.3 | 98.1 | 98.1 | -1 | -1% | 21,600 |
| 2002/06/18 | 99.1 | 99.1 | 98.3 | 99.1 | +0.8 | +0.8% | 27,000 |
| 2002/06/17 | 100.9 | 101.9 | 98.3 | 98.3 | - | - | 32,400 |
| 2002/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
5551～
5600
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
