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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 2,210 | 2,235 | 2,210 | 2,219 | ±0 | ±0% | 39,500 |
| 2024/07/22 | 2,228 | 2,233 | 2,206 | 2,219 | -9 | -0.4% | 53,800 |
| 2024/07/19 | 2,256 | 2,264 | 2,223 | 2,228 | -38 | -1.7% | 42,700 |
| 2024/07/18 | 2,259 | 2,294 | 2,257 | 2,266 | -14 | -0.6% | 54,600 |
| 2024/07/17 | 2,284 | 2,298 | 2,266 | 2,280 | +8 | +0.4% | 132,200 |
| 2024/07/16 | 2,293 | 2,293 | 2,266 | 2,272 | -21 | -0.9% | 40,500 |
| 2024/07/12 | 2,271 | 2,306 | 2,267 | 2,293 | +13 | +0.6% | 76,200 |
| 2024/07/11 | 2,287 | 2,317 | 2,280 | 2,280 | +15 | +0.7% | 76,000 |
| 2024/07/10 | 2,252 | 2,266 | 2,251 | 2,265 | -2 | -0.1% | 64,700 |
| 2024/07/09 | 2,290 | 2,298 | 2,257 | 2,267 | -7 | -0.3% | 70,000 |
| 2024/07/08 | 2,252 | 2,290 | 2,252 | 2,274 | +9 | +0.4% | 177,300 |
| 2024/07/05 | 2,289 | 2,296 | 2,258 | 2,265 | -21 | -0.9% | 54,000 |
| 2024/07/04 | 2,276 | 2,286 | 2,270 | 2,286 | -2 | -0.1% | 37,200 |
| 2024/07/03 | 2,276 | 2,297 | 2,276 | 2,288 | -2 | -0.1% | 27,600 |
| 2024/07/02 | 2,279 | 2,300 | 2,276 | 2,290 | +1 | ±0% | 43,400 |
| 2024/07/01 | 2,305 | 2,310 | 2,280 | 2,289 | -4 | -0.2% | 33,600 |
| 2024/06/28 | 2,286 | 2,304 | 2,273 | 2,293 | +23 | +1% | 43,200 |
| 2024/06/27 | 2,290 | 2,290 | 2,258 | 2,270 | -47 | -2% | 76,600 |
| 2024/06/26 | 2,312 | 2,319 | 2,297 | 2,317 | +13 | +0.6% | 72,700 |
| 2024/06/25 | 2,267 | 2,312 | 2,267 | 2,304 | +37 | +1.6% | 41,400 |
| 2024/06/24 | 2,278 | 2,285 | 2,265 | 2,267 | +3 | +0.1% | 55,200 |
| 2024/06/21 | 2,279 | 2,291 | 2,249 | 2,264 | -14 | -0.6% | 148,600 |
| 2024/06/20 | 2,262 | 2,280 | 2,252 | 2,278 | +16 | +0.7% | 104,100 |
| 2024/06/19 | 2,278 | 2,285 | 2,258 | 2,262 | -13 | -0.6% | 53,900 |
| 2024/06/18 | 2,250 | 2,285 | 2,246 | 2,275 | +30 | +1.3% | 94,400 |
| 2024/06/17 | 2,264 | 2,264 | 2,225 | 2,245 | -15 | -0.7% | 55,700 |
| 2024/06/14 | 2,250 | 2,262 | 2,234 | 2,260 | +36 | +1.6% | 112,800 |
| 2024/06/13 | 2,255 | 2,262 | 2,201 | 2,224 | -32 | -1.4% | 60,800 |
| 2024/06/12 | 2,247 | 2,264 | 2,233 | 2,256 | +44 | +2% | 95,800 |
| 2024/06/11 | 2,200 | 2,237 | 2,200 | 2,212 | +2 | +0.1% | 58,500 |
| 2024/06/10 | 2,200 | 2,218 | 2,193 | 2,210 | +4 | +0.2% | 75,800 |
| 2024/06/07 | 2,210 | 2,213 | 2,188 | 2,206 | -7 | -0.3% | 43,200 |
| 2024/06/06 | 2,237 | 2,249 | 2,213 | 2,213 | -19 | -0.9% | 117,500 |
| 2024/06/05 | 2,223 | 2,239 | 2,221 | 2,232 | +20 | +0.9% | 39,400 |
| 2024/06/04 | 2,205 | 2,223 | 2,205 | 2,212 | -8 | -0.4% | 37,400 |
| 2024/06/03 | 2,204 | 2,251 | 2,204 | 2,220 | +27 | +1.2% | 51,800 |
| 2024/05/31 | 2,159 | 2,199 | 2,156 | 2,193 | +43 | +2% | 85,600 |
| 2024/05/30 | 2,120 | 2,158 | 2,118 | 2,150 | +9 | +0.4% | 67,700 |
| 2024/05/29 | 2,170 | 2,179 | 2,130 | 2,141 | -40 | -1.8% | 84,500 |
| 2024/05/28 | 2,211 | 2,212 | 2,180 | 2,181 | -30 | -1.4% | 81,600 |
| 2024/05/27 | 2,202 | 2,211 | 2,176 | 2,211 | +9 | +0.4% | 73,900 |
| 2024/05/24 | 2,188 | 2,213 | 2,174 | 2,202 | -13 | -0.6% | 97,000 |
| 2024/05/23 | 2,210 | 2,231 | 2,199 | 2,215 | -5 | -0.2% | 65,300 |
| 2024/05/22 | 2,267 | 2,267 | 2,213 | 2,220 | -54 | -2.4% | 102,300 |
| 2024/05/21 | 2,302 | 2,328 | 2,274 | 2,274 | -33 | -1.4% | 76,000 |
| 2024/05/20 | 2,320 | 2,340 | 2,307 | 2,307 | -16 | -0.7% | 83,200 |
| 2024/05/17 | 2,320 | 2,332 | 2,294 | 2,323 | +5 | +0.2% | 64,900 |
| 2024/05/16 | 2,291 | 2,327 | 2,273 | 2,318 | +27 | +1.2% | 130,700 |
| 2024/05/15 | 2,336 | 2,338 | 2,291 | 2,291 | -45 | -1.9% | 126,800 |
| 2024/05/14 | 2,362 | 2,373 | 2,306 | 2,336 | -30 | -1.3% | 152,700 |
201～
250
件表示中 / 6956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 | 234,000円 | +7.7% | +5.8% | 3.63% | 16.44倍 | 4.47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 | 292,000円 | +3.4% | -3.7% | 4.11% | 18.98倍 | 0.88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 |
| ＳＭＳ | 140,200円 | +10.8% | +13.3% | 2.03% | 16.95倍 | 2.53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 |
| ＫｅｅＰｅｒ技 | 410,500円 | +19.1% | +14.4% | 1.29% | 23.34倍 | 7.07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 |
| 帝国ホテル | 93,500円 | +6.6% | -17.6% | 0.64% | 67.22倍 | 2.45倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。２４年度から３１年度まで東京を大型建て替え |
市場注目の銘柄
チャート関連のコラム
