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 |
|---|---|---|---|---|---|---|---|
| 2000/10/20 | 121.7 | 121.7 | 121.3 | 121.3 | ±0 | ±0% | 21,600 |
| 2000/10/19 | 121.3 | 121.3 | 120.4 | 121.3 | +1.1 | +0.9% | 37,800 |
| 2000/10/18 | 121.1 | 121.1 | 120.2 | 120.2 | -0.9 | -0.7% | 81,000 |
| 2000/10/17 | 120.9 | 121.1 | 120.9 | 121.1 | +0.5 | +0.4% | 10,800 |
| 2000/10/16 | 129.1 | 129.1 | 120.6 | 120.6 | -8.3 | -6.4% | 16,200 |
| 2000/10/13 | 131.5 | 131.5 | 128.9 | 128.9 | -3.5 | -2.6% | 21,600 |
| 2000/10/12 | 132.4 | 132.4 | 132.4 | 132.4 | ±0 | ±0% | 5,400 |
| 2000/10/11 | 132.4 | 132.4 | 132.4 | 132.4 | -0.9 | -0.7% | 37,800 |
| 2000/10/10 | 133.3 | 133.3 | 133.3 | 133.3 | ±0 | ±0% | 32,400 |
| 2000/10/06 | 135.2 | 135.2 | 132.4 | 133.3 | +0.9 | +0.7% | 108,000 |
| 2000/10/05 | 133.5 | 133.5 | 132.4 | 132.4 | ±0 | ±0% | 48,600 |
| 2000/10/04 | 132.4 | 132.6 | 132.4 | 132.4 | ±0 | ±0% | 16,200 |
| 2000/10/03 | 133.3 | 134.3 | 132.4 | 132.4 | -2.8 | -2.1% | 43,200 |
| 2000/10/02 | 134.6 | 135.2 | 134.6 | 135.2 | -0.9 | -0.7% | 10,800 |
| 2000/09/29 | 136.1 | 136.1 | 136.1 | 136.1 | +3.7 | +2.8% | 5,400 |
| 2000/09/28 | 131.5 | 132.4 | 131.5 | 132.4 | +0.9 | +0.7% | 891,000 |
| 2000/09/27 | 130.6 | 131.5 | 130.6 | 131.5 | ±0 | ±0% | 27,000 |
| 2000/09/26 | 131.5 | 131.5 | 131.5 | 131.5 | -0.9 | -0.7% | 16,200 |
| 2000/09/25 | 131.5 | 132.4 | 131.5 | 132.4 | +0.9 | +0.7% | 21,600 |
| 2000/09/22 | 137 | 137 | 131.5 | 131.5 | -3.9 | -2.9% | 48,600 |
| 2000/09/21 | 135.2 | 135.4 | 135.2 | 135.4 | +1.7 | +1.3% | 10,800 |
| 2000/09/20 | 137 | 137 | 133.7 | 133.7 | +0.4 | +0.3% | 32,400 |
| 2000/09/19 | 133.3 | 133.3 | 133.3 | 133.3 | ±0 | ±0% | 10,800 |
| 2000/09/18 | 135.2 | 135.2 | 133.3 | 133.3 | -1.9 | -1.4% | 16,200 |
| 2000/09/14 | 135.2 | 135.2 | 135.2 | 135.2 | ±0 | ±0% | 5,400 |
| 2000/09/13 | 134.1 | 135.2 | 133.3 | 135.2 | +0.8 | +0.6% | 54,000 |
| 2000/09/12 | 140.7 | 140.7 | 133.3 | 134.4 | +0.1 | +0.1% | 32,400 |
| 2000/09/11 | 136.1 | 136.1 | 134.3 | 134.3 | ±0 | ±0% | 16,200 |
| 2000/09/08 | 137 | 137 | 133.5 | 134.3 | -2.7 | -2% | 27,000 |
| 2000/09/07 | 138.7 | 138.7 | 137 | 137 | -1.9 | -1.4% | 10,800 |
| 2000/09/06 | 139.1 | 139.1 | 138.9 | 138.9 | -3.7 | -2.6% | 16,200 |
| 2000/09/05 | 142.6 | 142.6 | 142.6 | 142.6 | -1.8 | -1.2% | 10,800 |
| 2000/09/04 | 146.3 | 146.3 | 144.4 | 144.4 | +3.7 | +2.6% | 10,800 |
| 2000/09/01 | 140.7 | 140.7 | 140.7 | 140.7 | +0.3 | +0.2% | 10,800 |
| 2000/08/31 | 139.8 | 140.4 | 131.7 | 140.4 | -0.3 | -0.2% | 59,400 |
| 2000/08/30 | 140.7 | 140.7 | 140.7 | 140.7 | ±0 | ±0% | 5,400 |
| 2000/08/29 | 140.7 | 140.7 | 140.7 | 140.7 | ±0 | ±0% | 5,400 |
| 2000/08/28 | 138.9 | 140.7 | 138.9 | 140.7 | +0.9 | +0.6% | 16,200 |
| 2000/08/25 | 140.9 | 140.9 | 138.9 | 139.8 | -0.9 | -0.6% | 54,000 |
| 2000/08/24 | 144.3 | 144.3 | 140.7 | 140.7 | +0.1 | +0.1% | 16,200 |
| 2000/08/23 | 142.6 | 142.6 | 140.2 | 140.6 | -3.7 | -2.6% | 43,200 |
| 2000/08/22 | 144.3 | 144.3 | 141.7 | 144.3 | +3.6 | +2.6% | 54,000 |
| 2000/08/21 | 145.6 | 145.6 | 140.7 | 140.7 | +2.6 | +1.9% | 10,800 |
| 2000/08/18 | 143.7 | 143.7 | 138.1 | 138.1 | +2.7 | +2% | 43,200 |
| 2000/08/17 | 135.2 | 135.4 | 135.2 | 135.4 | +1.1 | +0.8% | 135,000 |
| 2000/08/16 | 134.3 | 134.3 | 134.3 | 134.3 | -5.5 | -3.9% | 10,800 |
| 2000/08/15 | 138.9 | 139.8 | 138.9 | 139.8 | -0.9 | -0.6% | 21,600 |
| 2000/08/14 | 140.7 | 140.7 | 140.7 | 140.7 | +1.8 | +1.3% | 10,800 |
| 2000/08/11 | 138.9 | 139.1 | 138.9 | 138.9 | ±0 | ±0% | 27,000 |
| 2000/08/10 | 138.9 | 138.9 | 138.9 | 138.9 | +5.6 | +4.2% | 5,400 |
6001～
6050
件表示中 / 6936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 | 227,100円 | +7.7% | +5.8% | 3.74% | 15.95倍 | 4.34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 |
| ＫｅｅＰｅｒ技 | 406,500円 | +19.1% | +14.4% | 1.30% | 23.11倍 | 7.00倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| ニシオＨＤ | 400,000円 | +4.5% | +2.3% | 3.20% | 9.41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 |
| 日管財ＨＤ | 269,000円 | +11.3% | +9.4% | 2.01% | 16.02倍 | 1.46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 |
| 藤田観 | 904,000円 | +3.1% | -7.3% | 0.44% | 13.68倍 | 4.60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
