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 |
|---|---|---|---|---|---|---|---|
| 2015/02/04 | 522.2 | 524.4 | 518.3 | 521.1 | +4.4 | +0.9% | 70,380 |
| 2015/02/03 | 518.9 | 521.7 | 516.1 | 516.7 | -2.7 | -0.5% | 121,860 |
| 2015/02/02 | 530.6 | 532.8 | 517.8 | 519.4 | -9.5 | -1.8% | 149,040 |
| 2015/01/30 | 525 | 530.6 | 524.4 | 528.9 | +4.5 | +0.9% | 57,960 |
| 2015/01/29 | 527.8 | 530.6 | 522.8 | 524.4 | -3.4 | -0.6% | 102,240 |
| 2015/01/28 | 524.4 | 529.4 | 522.8 | 527.8 | +3.4 | +0.6% | 58,500 |
| 2015/01/27 | 526.7 | 526.7 | 521.1 | 524.4 | -2.3 | -0.4% | 129,780 |
| 2015/01/26 | 520 | 527.8 | 516.7 | 526.7 | +8.9 | +1.7% | 81,360 |
| 2015/01/23 | 522.2 | 527.8 | 516.1 | 517.8 | -1.6 | -0.3% | 87,120 |
| 2015/01/22 | 516.7 | 519.4 | 513.9 | 519.4 | +2.7 | +0.5% | 54,180 |
| 2015/01/21 | 519.4 | 521.7 | 514.4 | 516.7 | -5 | -1% | 63,180 |
| 2015/01/20 | 521.7 | 523.9 | 516.1 | 521.7 | +5 | +1% | 60,480 |
| 2015/01/19 | 516.1 | 520.6 | 515 | 516.7 | +1.7 | +0.3% | 55,620 |
| 2015/01/16 | 518.9 | 521.1 | 511.7 | 515 | -10.6 | -2% | 166,860 |
| 2015/01/15 | 528.9 | 535 | 523.9 | 525.6 | +1.2 | +0.2% | 95,580 |
| 2015/01/14 | 520 | 530 | 519.4 | 524.4 | +6.1 | +1.2% | 102,240 |
| 2015/01/13 | 522.2 | 522.2 | 516.1 | 518.3 | -4.5 | -0.9% | 141,300 |
| 2015/01/09 | 538.9 | 538.9 | 521.1 | 522.8 | -16.1 | -3% | 223,560 |
| 2015/01/08 | 537.2 | 540 | 534.4 | 538.9 | +1.7 | +0.3% | 94,500 |
| 2015/01/07 | 533.3 | 542.2 | 530 | 537.2 | +2.8 | +0.5% | 129,420 |
| 2015/01/06 | 544.4 | 544.4 | 534.4 | 534.4 | -10.6 | -1.9% | 152,280 |
| 2015/01/05 | 547.2 | 550.6 | 542.8 | 545 | -4.4 | -0.8% | 127,980 |
| 2014/12/30 | 552.8 | 556.7 | 549.4 | 549.4 | -3.4 | -0.6% | 97,740 |
| 2014/12/29 | 547.2 | 554.4 | 547.2 | 552.8 | -3.9 | -0.7% | 145,260 |
| 2014/12/26 | 550 | 557.8 | 547.2 | 556.7 | +6.1 | +1.1% | 391,680 |
| 2014/12/25 | 552.2 | 554.4 | 543.9 | 550.6 | -5 | -0.9% | 583,920 |
| 2014/12/24 | 555.6 | 556.1 | 554.4 | 555.6 | ±0 | ±0% | 198,900 |
| 2014/12/22 | 555.6 | 556.7 | 553.3 | 555.6 | -1.6 | -0.3% | 140,040 |
| 2014/12/19 | 556.7 | 558.3 | 553.9 | 557.2 | +3.9 | +0.7% | 110,700 |
| 2014/12/18 | 554.4 | 556.1 | 552.8 | 553.3 | +0.5 | +0.1% | 84,240 |
| 2014/12/17 | 553.9 | 557.2 | 552.8 | 552.8 | -1.6 | -0.3% | 103,140 |
| 2014/12/16 | 554.4 | 557.2 | 553.3 | 554.4 | ±0 | ±0% | 102,600 |
| 2014/12/15 | 553.3 | 557.2 | 553.3 | 554.4 | +0.5 | +0.1% | 75,420 |
| 2014/12/12 | 554.4 | 556.7 | 553.3 | 553.9 | -0.5 | -0.1% | 159,480 |
| 2014/12/11 | 555.6 | 556.7 | 554.4 | 554.4 | -2.8 | -0.5% | 123,840 |
| 2014/12/10 | 559.4 | 560.6 | 556.1 | 557.2 | -2.2 | -0.4% | 151,380 |
| 2014/12/09 | 557.2 | 559.4 | 557.2 | 559.4 | +0.5 | +0.1% | 67,500 |
| 2014/12/08 | 558.9 | 558.9 | 557.2 | 558.9 | +0.6 | +0.1% | 86,760 |
| 2014/12/05 | 558.3 | 558.3 | 555.6 | 558.3 | +1.1 | +0.2% | 96,660 |
| 2014/12/04 | 556.1 | 557.2 | 555.6 | 557.2 | +1.1 | +0.2% | 88,380 |
| 2014/12/03 | 557.2 | 560.6 | 555.6 | 556.1 | ±0 | ±0% | 102,420 |
| 2014/12/02 | 556.1 | 557.2 | 555.6 | 556.1 | -0.6 | -0.1% | 53,640 |
| 2014/12/01 | 557.8 | 557.8 | 555.6 | 556.7 | ±0 | ±0% | 67,320 |
| 2014/11/28 | 555 | 557.8 | 555 | 556.7 | +2.3 | +0.4% | 41,760 |
| 2014/11/27 | 554.4 | 556.1 | 554.4 | 554.4 | -0.6 | -0.1% | 47,340 |
| 2014/11/26 | 557.8 | 557.8 | 554.4 | 555 | -2.8 | -0.5% | 81,900 |
| 2014/11/25 | 560 | 560 | 553.9 | 557.8 | -1.6 | -0.3% | 96,300 |
| 2014/11/21 | 558.3 | 559.4 | 555.6 | 559.4 | +1.6 | +0.3% | 46,980 |
| 2014/11/20 | 559.4 | 559.4 | 554.4 | 557.8 | +3.4 | +0.6% | 52,740 |
| 2014/11/19 | 560.6 | 560.6 | 554.4 | 554.4 | -2.3 | -0.4% | 63,720 |
2501～
2550
件表示中 / 6942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 | 228,100円 | +7.7% | +5.8% | 3.73% | 16.03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 |
| ＫｅｅＰｅｒ技 | 415,000円 | +19.1% | +14.4% | 1.28% | 23.59倍 | 7.15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 | 406,500円 | +4.5% | +2.3% | 3.15% | 9.56倍 | 0.85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 | 272,900円 | +11.3% | +9.4% | 1.98% | 16.25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 | 890,000円 | +3.1% | -7.3% | 0.45% | 13.47倍 | 4.52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
