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 |
|---|---|---|---|---|---|---|---|
| 1998/07/22 | 213 | 213 | 209.3 | 209.3 | -3.7 | -1.7% | 81,000 |
| 1998/07/21 | 213 | 213 | 209.3 | 213 | ±0 | ±0% | 54,000 |
| 1998/07/17 | 209.3 | 213 | 209.3 | 213 | +3.7 | +1.8% | 91,800 |
| 1998/07/16 | 207.4 | 209.3 | 205.6 | 209.3 | +3.7 | +1.8% | 48,600 |
| 1998/07/15 | 203 | 209.3 | 203 | 205.6 | +2.6 | +1.3% | 81,000 |
| 1998/07/14 | 203 | 203 | 198.1 | 203 | +0.2 | +0.1% | 108,000 |
| 1998/07/13 | 202.8 | 202.8 | 202.8 | 202.8 | -7.4 | -3.5% | 16,200 |
| 1998/07/10 | 211.5 | 212 | 210.2 | 210.2 | -0.9 | -0.4% | 118,800 |
| 1998/07/09 | 210 | 213 | 210 | 211.1 | -1.9 | -0.9% | 70,200 |
| 1998/07/08 | 210.2 | 213 | 210.2 | 213 | +2.8 | +1.3% | 167,400 |
| 1998/07/07 | 213 | 213 | 201.9 | 210.2 | ±0 | ±0% | 172,800 |
| 1998/07/06 | 203.7 | 218.5 | 203.7 | 210.2 | +10.2 | +5.1% | 280,800 |
| 1998/07/03 | 194.4 | 202 | 194.4 | 200 | +5.6 | +2.9% | 108,000 |
| 1998/07/02 | 181.7 | 194.4 | 181.7 | 194.4 | +12.9 | +7.1% | 151,200 |
| 1998/07/01 | 182.4 | 182.4 | 181.5 | 181.5 | ±0 | ±0% | 43,200 |
| 1998/06/30 | 177.8 | 181.5 | 176.3 | 181.5 | +5.6 | +3.2% | 54,000 |
| 1998/06/29 | 172.2 | 175.9 | 172.2 | 175.9 | +3.7 | +2.1% | 64,800 |
| 1998/06/26 | 168.5 | 172.2 | 168.5 | 172.2 | +0.9 | +0.5% | 91,800 |
| 1998/06/25 | 164.1 | 173.3 | 164.1 | 171.3 | +10.9 | +6.8% | 199,800 |
| 1998/06/24 | 153.9 | 160.4 | 153.7 | 160.4 | +6.7 | +4.4% | 129,600 |
| 1998/06/23 | 148.1 | 153.7 | 148.1 | 153.7 | +5.6 | +3.8% | 75,600 |
| 1998/06/22 | 143 | 148.1 | 143 | 148.1 | +5.1 | +3.6% | 135,000 |
| 1998/06/19 | 142 | 143 | 142 | 143 | +1 | +0.7% | 16,200 |
| 1998/06/18 | 140.9 | 142 | 140.7 | 142 | +1.3 | +0.9% | 37,800 |
| 1998/06/17 | 137 | 140.7 | 137 | 140.7 | +3.7 | +2.7% | 70,200 |
| 1998/06/16 | 137 | 137 | 135.2 | 137 | ±0 | ±0% | 16,200 |
| 1998/06/15 | 137 | 137 | 137 | 137 | -1.9 | -1.4% | 21,600 |
| 1998/06/12 | 140.4 | 140.4 | 138.9 | 138.9 | -1.8 | -1.3% | 59,400 |
| 1998/06/11 | 140.7 | 140.7 | 138.9 | 140.7 | ±0 | ±0% | 37,800 |
| 1998/06/10 | 138.9 | 140.7 | 137 | 140.7 | - | - | 75,600 |
| 1998/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/05 | 135.2 | 135.2 | 135.2 | 135.2 | +1.7 | +1.3% | 5,400 |
| 1998/06/04 | 133.3 | 133.5 | 133.3 | 133.5 | +0.2 | +0.2% | 21,600 |
| 1998/06/03 | 133.5 | 133.5 | 133.3 | 133.3 | -0.2 | -0.1% | 16,200 |
| 1998/06/02 | 133.5 | 133.5 | 133.5 | 133.5 | +0.2 | +0.2% | 10,800 |
| 1998/06/01 | 133.3 | 133.3 | 133.3 | 133.3 | +0.9 | +0.7% | 27,000 |
| 1998/05/29 | 132.6 | 132.6 | 132.4 | 132.4 | -0.2 | -0.2% | 10,800 |
| 1998/05/28 | 133.3 | 133.3 | 132.6 | 132.6 | +0.2 | +0.2% | 16,200 |
| 1998/05/27 | 132.4 | 132.4 | 132.4 | 132.4 | ±0 | ±0% | 10,800 |
| 1998/05/26 | 134.6 | 134.6 | 132.4 | 132.4 | -2.8 | -2.1% | 16,200 |
| 1998/05/25 | 136.5 | 136.5 | 135.2 | 135.2 | -1.8 | -1.3% | 10,800 |
| 1998/05/22 | 137 | 137 | 134.3 | 137 | +1.8 | +1.3% | 27,000 |
| 1998/05/21 | 135.2 | 135.2 | 135.2 | 135.2 | -1.8 | -1.3% | 10,800 |
| 1998/05/20 | 137 | 137 | 135.2 | 137 | +3.7 | +2.8% | 37,800 |
| 1998/05/19 | 136.7 | 136.7 | 133.3 | 133.3 | -3.2 | -2.3% | 59,400 |
| 1998/05/18 | 136.5 | 136.5 | 136.5 | 136.5 | ±0 | ±0% | 5,400 |
| 1998/05/15 | 136.5 | 136.5 | 136.5 | 136.5 | -0.5 | -0.4% | 21,600 |
| 1998/05/14 | 135.2 | 137 | 132.4 | 137 | +1.8 | +1.3% | 37,800 |
| 1998/05/13 | 132.4 | 135.2 | 132.4 | 135.2 | +2.8 | +2.1% | 37,800 |
6551～
6600
件表示中 / 6931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 | 224,700円 | +7.7% | +5.8% | 3.78% | 15.78倍 | 4.29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 | 275,200円 | +1.5% | +1.0% | 4.36% | 17.60倍 | 0.84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 |
| 藤田観 | 927,000円 | +3.1% | -7.3% | 0.43% | 14.03倍 | 4.71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 |
| Ｊマテリアル | 106,000円 | +2.9% | +21.5% | 2.08% | 15.56倍 | 2.21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 |
| ＫｅｅＰｅｒ技 | 390,000円 | +19.1% | +14.4% | 1.36% | 22.17倍 | 6.72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 |
市場注目の銘柄
チャート関連のコラム
