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 |
|---|---|---|---|---|---|---|---|
| 2017/02/21 | 1,310.7 | 1,318 | 1,290 | 1,314.7 | +9.4 | +0.7% | 97,950 |
| 2017/02/20 | 1,306 | 1,316.7 | 1,301.3 | 1,305.3 | ±0 | ±0% | 45,450 |
| 2017/02/17 | 1,300 | 1,311.3 | 1,292.7 | 1,305.3 | +2.6 | +0.2% | 55,350 |
| 2017/02/16 | 1,309.3 | 1,322.7 | 1,294.7 | 1,302.7 | -8.6 | -0.7% | 82,650 |
| 2017/02/15 | 1,302 | 1,316 | 1,282 | 1,311.3 | +3.3 | +0.3% | 123,450 |
| 2017/02/14 | 1,310.7 | 1,335.3 | 1,298.7 | 1,308 | +2 | +0.2% | 223,650 |
| 2017/02/13 | 1,326 | 1,326 | 1,301.3 | 1,306 | -12 | -0.9% | 78,600 |
| 2017/02/10 | 1,287.3 | 1,326.7 | 1,282.7 | 1,318 | +4 | +0.3% | 160,200 |
| 2017/02/09 | 1,296.7 | 1,315.3 | 1,272.7 | 1,314 | +13.3 | +1% | 151,350 |
| 2017/02/08 | 1,226 | 1,304 | 1,225.3 | 1,300.7 | +75.4 | +6.2% | 275,100 |
| 2017/02/07 | 1,166 | 1,226.7 | 1,165.3 | 1,225.3 | +65.3 | +5.6% | 166,800 |
| 2017/02/06 | 1,180.7 | 1,180.7 | 1,156 | 1,160 | -6 | -0.5% | 32,550 |
| 2017/02/03 | 1,160 | 1,170 | 1,159.3 | 1,166 | +12.7 | +1.1% | 38,700 |
| 2017/02/02 | 1,173.3 | 1,183.3 | 1,150.7 | 1,153.3 | -25.4 | -2.2% | 37,650 |
| 2017/02/01 | 1,164.7 | 1,181.3 | 1,159.3 | 1,178.7 | +11.4 | +1% | 41,700 |
| 2017/01/31 | 1,162 | 1,171.3 | 1,152 | 1,167.3 | -11.4 | -1% | 47,100 |
| 2017/01/30 | 1,173.3 | 1,179.3 | 1,156.7 | 1,178.7 | -2.6 | -0.2% | 48,150 |
| 2017/01/27 | 1,192 | 1,198 | 1,179.3 | 1,181.3 | -8.7 | -0.7% | 41,550 |
| 2017/01/26 | 1,172 | 1,194.7 | 1,169.3 | 1,190 | +18 | +1.5% | 69,750 |
| 2017/01/25 | 1,172 | 1,174.7 | 1,160.7 | 1,172 | +20 | +1.7% | 43,650 |
| 2017/01/24 | 1,160.7 | 1,160.7 | 1,144.7 | 1,152 | -6 | -0.5% | 40,800 |
| 2017/01/23 | 1,160.7 | 1,165.3 | 1,152 | 1,158 | -13.3 | -1.1% | 42,150 |
| 2017/01/20 | 1,174.7 | 1,176.7 | 1,162.7 | 1,171.3 | -3.4 | -0.3% | 34,950 |
| 2017/01/19 | 1,172.7 | 1,180.7 | 1,168 | 1,174.7 | +14 | +1.2% | 33,000 |
| 2017/01/18 | 1,184 | 1,184 | 1,153.3 | 1,160.7 | -32.6 | -2.7% | 80,400 |
| 2017/01/17 | 1,195.3 | 1,202.7 | 1,186 | 1,193.3 | +5.3 | +0.4% | 83,100 |
| 2017/01/16 | 1,186.7 | 1,199.3 | 1,173.3 | 1,188 | -3.3 | -0.3% | 75,600 |
| 2017/01/13 | 1,165.3 | 1,191.3 | 1,152 | 1,191.3 | +11.3 | +1% | 93,300 |
| 2017/01/12 | 1,198 | 1,199.3 | 1,171.3 | 1,180 | -18.7 | -1.6% | 65,850 |
| 2017/01/11 | 1,204 | 1,204 | 1,195.3 | 1,198.7 | +1.4 | +0.1% | 64,200 |
| 2017/01/10 | 1,214 | 1,216 | 1,190 | 1,197.3 | -16.7 | -1.4% | 87,000 |
| 2017/01/06 | 1,206.7 | 1,216.7 | 1,203.3 | 1,214 | -2 | -0.2% | 57,750 |
| 2017/01/05 | 1,212.7 | 1,220.7 | 1,202.7 | 1,216 | -1.3 | -0.1% | 62,700 |
| 2017/01/04 | 1,220 | 1,222.7 | 1,206.7 | 1,217.3 | -7.4 | -0.6% | 77,550 |
| 2016/12/30 | 1,179.3 | 1,227.3 | 1,170.7 | 1,224.7 | +47.4 | +4% | 155,700 |
| 2016/12/29 | 1,196.7 | 1,202 | 1,170.7 | 1,177.3 | -24.7 | -2.1% | 67,050 |
| 2016/12/28 | 1,186.7 | 1,206.7 | 1,178 | 1,202 | -1.3 | -0.1% | 104,850 |
| 2016/12/27 | 1,232.7 | 1,233.3 | 1,198.7 | 1,203.3 | -12.7 | -1% | 234,000 |
| 2016/12/26 | 1,191.3 | 1,220 | 1,191.3 | 1,216 | +25.3 | +2.1% | 186,600 |
| 2016/12/22 | 1,178 | 1,193.3 | 1,178 | 1,190.7 | +12.7 | +1.1% | 108,750 |
| 2016/12/21 | 1,190 | 1,192 | 1,170.7 | 1,178 | -20 | -1.7% | 120,450 |
| 2016/12/20 | 1,192 | 1,198 | 1,184 | 1,198 | +5.3 | +0.4% | 50,250 |
| 2016/12/19 | 1,186 | 1,196 | 1,177.3 | 1,192.7 | ±0 | ±0% | 187,650 |
| 2016/12/16 | 1,200 | 1,200 | 1,184 | 1,192.7 | -0.6 | -0.1% | 66,300 |
| 2016/12/15 | 1,186.7 | 1,200 | 1,182.7 | 1,193.3 | +2.6 | +0.2% | 71,400 |
| 2016/12/14 | 1,200 | 1,208.7 | 1,190 | 1,190.7 | -12 | -1% | 61,200 |
| 2016/12/13 | 1,186 | 1,203.3 | 1,181.3 | 1,202.7 | +16.7 | +1.4% | 77,550 |
| 2016/12/12 | 1,186 | 1,199.3 | 1,176.7 | 1,186 | ±0 | ±0% | 120,750 |
| 2016/12/09 | 1,176 | 1,188.7 | 1,166.7 | 1,186 | +10 | +0.9% | 164,850 |
| 2016/12/08 | 1,186.7 | 1,186.7 | 1,163.3 | 1,176 | -0.7 | -0.1% | 93,450 |
2001～
2050
件表示中 / 6943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 | 228,000円 | +7.7% | +5.8% | 3.73% | 16.02倍 | 4.36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 |
| ＳＭＳ | 132,600円 | +10.8% | +13.3% | 2.15% | 16.02倍 | 2.39倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| ニシオＨＤ | 409,000円 | +4.5% | +2.3% | 3.13% | 9.62倍 | 0.86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 | 271,700円 | +11.3% | +9.4% | 1.99% | 16.18倍 | 1.48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 | 897,000円 | +3.1% | -7.3% | 0.45% | 13.57倍 | 4.56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
