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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 1,100 | 1,101.7 | 1,073.3 | 1,090.6 | -12.7 | -1.2% | 741,240 |
| 2015/11/27 | 1,116.1 | 1,121.1 | 1,096.1 | 1,103.3 | -16.1 | -1.4% | 154,800 |
| 2015/11/26 | 1,122.2 | 1,137.8 | 1,117.2 | 1,119.4 | +1.1 | +0.1% | 102,420 |
| 2015/11/25 | 1,119.4 | 1,126.1 | 1,108.3 | 1,118.3 | -1.1 | -0.1% | 113,940 |
| 2015/11/24 | 1,119.4 | 1,148.3 | 1,116.7 | 1,119.4 | ±0 | ±0% | 310,320 |
| 2015/11/20 | 1,111.1 | 1,126.7 | 1,111.1 | 1,119.4 | +8.3 | +0.7% | 98,460 |
| 2015/11/19 | 1,122.8 | 1,127.8 | 1,106.1 | 1,111.1 | -2.2 | -0.2% | 115,920 |
| 2015/11/18 | 1,111.1 | 1,132.8 | 1,109.4 | 1,113.3 | -6.7 | -0.6% | 79,020 |
| 2015/11/17 | 1,132.8 | 1,132.8 | 1,100.6 | 1,120 | -13.3 | -1.2% | 159,660 |
| 2015/11/16 | 1,092.2 | 1,138.9 | 1,084.4 | 1,133.3 | +30 | +2.7% | 127,620 |
| 2015/11/13 | 1,113.3 | 1,129.4 | 1,097.8 | 1,103.3 | -30 | -2.6% | 163,260 |
| 2015/11/12 | 1,108.9 | 1,148.3 | 1,107.2 | 1,133.3 | +24.4 | +2.2% | 190,080 |
| 2015/11/11 | 1,061.1 | 1,110 | 1,061.1 | 1,108.9 | +40 | +3.7% | 163,080 |
| 2015/11/10 | 1,072.8 | 1,084.4 | 1,066.7 | 1,068.9 | -16.1 | -1.5% | 109,800 |
| 2015/11/09 | 1,070.6 | 1,088.9 | 1,065.6 | 1,085 | +21.1 | +2% | 214,920 |
| 2015/11/06 | 1,079.4 | 1,110 | 1,050 | 1,063.9 | +51.1 | +5% | 519,120 |
| 2015/11/05 | 1,062.2 | 1,062.2 | 1,010.6 | 1,012.8 | -50 | -4.7% | 168,480 |
| 2015/11/04 | 1,035 | 1,070 | 1,035 | 1,062.8 | +47.2 | +4.6% | 248,220 |
| 2015/11/02 | 1,021.7 | 1,030.6 | 992.2 | 1,015.6 | -17.7 | -1.7% | 122,760 |
| 2015/10/30 | 1,008.9 | 1,041.1 | 1,002.8 | 1,033.3 | +10 | +1% | 149,400 |
| 2015/10/29 | 978.9 | 1,023.3 | 973.9 | 1,023.3 | +59.4 | +6.2% | 283,860 |
| 2015/10/28 | 1,000 | 1,000 | 950.6 | 963.9 | -10 | -1% | 277,380 |
| 2015/10/27 | 970 | 976.1 | 958.3 | 973.9 | +21.7 | +2.3% | 148,500 |
| 2015/10/26 | 936.1 | 953.9 | 924.4 | 952.2 | +23.3 | +2.5% | 90,180 |
| 2015/10/23 | 938.3 | 942.2 | 923.9 | 928.9 | -1.7 | -0.2% | 107,100 |
| 2015/10/22 | 916.7 | 934.4 | 905.6 | 930.6 | +7.3 | +0.8% | 114,840 |
| 2015/10/21 | 888.9 | 923.9 | 878.3 | 923.3 | +18.9 | +2.1% | 138,240 |
| 2015/10/20 | 915 | 918.3 | 899.4 | 904.4 | -5.6 | -0.6% | 88,560 |
| 2015/10/19 | 905 | 912.2 | 888.9 | 910 | +3.9 | +0.4% | 185,220 |
| 2015/10/16 | 950.6 | 950.6 | 904.4 | 906.1 | -46.7 | -4.9% | 216,540 |
| 2015/10/15 | 934.4 | 960.6 | 934.4 | 952.8 | +1.7 | +0.2% | 140,940 |
| 2015/10/14 | 961.1 | 967.8 | 947.2 | 951.1 | -18.3 | -1.9% | 91,440 |
| 2015/10/13 | 984.4 | 985 | 961.7 | 969.4 | -15 | -1.5% | 93,960 |
| 2015/10/09 | 962.2 | 985 | 946.7 | 984.4 | +22.2 | +2.3% | 121,500 |
| 2015/10/08 | 1,001.7 | 1,004.4 | 953.3 | 962.2 | -38.4 | -3.8% | 136,440 |
| 2015/10/07 | 1,013.9 | 1,024.4 | 986.7 | 1,000.6 | -23.8 | -2.3% | 100,080 |
| 2015/10/06 | 1,036.1 | 1,038.3 | 1,000.6 | 1,024.4 | +2.7 | +0.3% | 184,860 |
| 2015/10/05 | 1,000 | 1,037.2 | 1,000 | 1,021.7 | +32.8 | +3.3% | 157,140 |
| 2015/10/02 | 981.7 | 998.3 | 972.2 | 988.9 | +2.2 | +0.2% | 64,080 |
| 2015/10/01 | 953.9 | 988.9 | 953.9 | 986.7 | +42.3 | +4.5% | 79,020 |
| 2015/09/30 | 911.7 | 955.6 | 903.9 | 944.4 | +51.6 | +5.8% | 168,480 |
| 2015/09/29 | 917.2 | 925.6 | 890.6 | 892.8 | -36.1 | -3.9% | 141,840 |
| 2015/09/28 | 932.2 | 942.8 | 903.9 | 928.9 | -3.3 | -0.4% | 115,560 |
| 2015/09/25 | 900 | 932.2 | 885.6 | 932.2 | +32.2 | +3.6% | 231,120 |
| 2015/09/24 | 928.9 | 932.8 | 900 | 900 | -52.2 | -5.5% | 208,620 |
| 2015/09/18 | 950 | 970.6 | 933.9 | 952.2 | -1.1 | -0.1% | 110,340 |
| 2015/09/17 | 939.4 | 956.7 | 934.4 | 953.3 | +4.4 | +0.5% | 59,760 |
| 2015/09/16 | 953.9 | 953.9 | 932.8 | 948.9 | +1.7 | +0.2% | 64,440 |
| 2015/09/15 | 948.9 | 952.8 | 932.8 | 947.2 | +0.5 | +0.1% | 60,660 |
| 2015/09/14 | 923.9 | 957.2 | 923.9 | 946.7 | +4.5 | +0.5% | 62,460 |
2301～
2350
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
