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 |
|---|---|---|---|---|---|---|---|
| 2014/11/18 | 552.8 | 558.3 | 551.7 | 556.7 | +3.9 | +0.7% | 56,700 |
| 2014/11/17 | 560 | 560 | 552.8 | 552.8 | -7.2 | -1.3% | 78,120 |
| 2014/11/14 | 561.1 | 561.1 | 550 | 560 | +2.2 | +0.4% | 92,160 |
| 2014/11/13 | 553.9 | 560 | 552.8 | 557.8 | +3.9 | +0.7% | 65,880 |
| 2014/11/12 | 561.1 | 561.1 | 552.8 | 553.9 | -8.3 | -1.5% | 121,320 |
| 2014/11/11 | 558.9 | 563.9 | 558.9 | 562.2 | +3.3 | +0.6% | 126,000 |
| 2014/11/10 | 556.1 | 563.3 | 556.1 | 558.9 | +2.8 | +0.5% | 130,500 |
| 2014/11/07 | 555.6 | 557.2 | 548.3 | 556.1 | +1.7 | +0.3% | 90,180 |
| 2014/11/06 | 553.9 | 556.7 | 551.7 | 554.4 | +0.5 | +0.1% | 96,480 |
| 2014/11/05 | 546.7 | 553.9 | 541.7 | 553.9 | +7.2 | +1.3% | 102,960 |
| 2014/11/04 | 547.2 | 551.1 | 541.7 | 546.7 | ±0 | ±0% | 255,420 |
| 2014/10/31 | 552.8 | 552.8 | 541.7 | 546.7 | -3.3 | -0.6% | 187,740 |
| 2014/10/30 | 550 | 553.9 | 544.4 | 550 | +3.9 | +0.7% | 71,460 |
| 2014/10/29 | 544.4 | 550 | 542.2 | 546.1 | +3.9 | +0.7% | 61,380 |
| 2014/10/28 | 542.2 | 547.2 | 540.6 | 542.2 | -0.6 | -0.1% | 37,440 |
| 2014/10/27 | 544.4 | 546.1 | 541.7 | 542.8 | -1.1 | -0.2% | 40,500 |
| 2014/10/24 | 552.2 | 552.2 | 541.7 | 543.9 | -1.1 | -0.2% | 51,480 |
| 2014/10/23 | 547.2 | 551.1 | 538.9 | 545 | -1.1 | -0.2% | 97,380 |
| 2014/10/22 | 546.7 | 546.7 | 541.7 | 546.1 | +8.3 | +1.5% | 66,240 |
| 2014/10/21 | 538.9 | 542.2 | 517.8 | 537.8 | -2.2 | -0.4% | 98,280 |
| 2014/10/20 | 527.8 | 547.2 | 527.8 | 540 | +21.1 | +4.1% | 153,900 |
| 2014/10/17 | 527.2 | 530 | 517.8 | 518.9 | -8.9 | -1.7% | 87,480 |
| 2014/10/16 | 534.4 | 536.1 | 527.2 | 527.8 | -12.8 | -2.4% | 104,220 |
| 2014/10/15 | 544.4 | 545.6 | 538.3 | 540.6 | ±0 | ±0% | 91,800 |
| 2014/10/14 | 539.4 | 548.3 | 536.7 | 540.6 | -5.5 | -1% | 121,680 |
| 2014/10/10 | 546.7 | 546.7 | 544.4 | 546.1 | -0.6 | -0.1% | 105,120 |
| 2014/10/09 | 551.7 | 555 | 545.6 | 546.7 | -3.3 | -0.6% | 45,720 |
| 2014/10/08 | 551.7 | 551.7 | 548.9 | 550 | -5.6 | -1% | 60,840 |
| 2014/10/07 | 555.6 | 559.4 | 555.6 | 555.6 | -3.3 | -0.6% | 59,940 |
| 2014/10/06 | 551.1 | 559.4 | 551.1 | 558.9 | +11.1 | +2% | 56,880 |
| 2014/10/03 | 539.4 | 551.7 | 537.8 | 547.8 | +6.7 | +1.2% | 47,880 |
| 2014/10/02 | 556.1 | 556.7 | 539.4 | 541.1 | -21.1 | -3.8% | 139,320 |
| 2014/10/01 | 563.9 | 563.9 | 545 | 562.2 | ±0 | ±0% | 95,220 |
| 2014/09/30 | 560 | 563.9 | 559.4 | 562.2 | +1.1 | +0.2% | 74,700 |
| 2014/09/29 | 560.6 | 561.1 | 558.9 | 561.1 | +0.5 | +0.1% | 40,500 |
| 2014/09/26 | 562.2 | 563.9 | 559.4 | 560.6 | -2.2 | -0.4% | 54,360 |
| 2014/09/25 | 558.9 | 562.8 | 558.9 | 562.8 | +2.8 | +0.5% | 58,500 |
| 2014/09/24 | 560 | 561.7 | 557.2 | 560 | -2.2 | -0.4% | 49,320 |
| 2014/09/22 | 563.9 | 563.9 | 560.6 | 562.2 | ±0 | ±0% | 55,980 |
| 2014/09/19 | 553.9 | 563.9 | 553.9 | 562.2 | +10.5 | +1.9% | 147,600 |
| 2014/09/18 | 548.3 | 552.2 | 546.7 | 551.7 | +6.1 | +1.1% | 91,620 |
| 2014/09/17 | 544.4 | 547.2 | 542.2 | 545.6 | +1.7 | +0.3% | 54,720 |
| 2014/09/16 | 540.6 | 543.9 | 540.6 | 543.9 | +3.9 | +0.7% | 41,940 |
| 2014/09/12 | 540 | 541.1 | 536.7 | 540 | +1.1 | +0.2% | 100,080 |
| 2014/09/11 | 538.9 | 540.6 | 538.3 | 538.9 | +0.6 | +0.1% | 39,420 |
| 2014/09/10 | 535 | 538.9 | 535 | 538.3 | +3.3 | +0.6% | 70,560 |
| 2014/09/09 | 535.6 | 536.7 | 532.8 | 535 | -0.6 | -0.1% | 42,480 |
| 2014/09/08 | 532.8 | 536.7 | 530.6 | 535.6 | +2.8 | +0.5% | 50,040 |
| 2014/09/05 | 531.1 | 533.3 | 531.1 | 532.8 | +1.7 | +0.3% | 29,340 |
| 2014/09/04 | 533.9 | 533.9 | 528.9 | 531.1 | -1.7 | -0.3% | 46,980 |
2551～
2600
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 | 228,000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 |
| ＫｅｅＰｅｒ技 | 414,500円 | +19.1% | +14.4% | 1.28% | 23.56倍 | 7.14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 | 407,000円 | +4.5% | +2.3% | 3.14% | 9.57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 | 272,700円 | +11.3% | +9.4% | 1.98% | 16.24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 | 889,000円 | +3.1% | -7.3% | 0.45% | 13.46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
