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 |
|---|---|---|---|---|---|---|---|
| 2014/01/28 | 436.1 | 437.2 | 432.2 | 432.2 | -2.2 | -0.5% | 126,360 |
| 2014/01/27 | 440.6 | 441.7 | 434.4 | 434.4 | -10.6 | -2.4% | 168,840 |
| 2014/01/24 | 452.8 | 453.3 | 443.3 | 445 | -10.6 | -2.3% | 164,700 |
| 2014/01/23 | 461.7 | 463.3 | 455.6 | 455.6 | -6.1 | -1.3% | 106,380 |
| 2014/01/22 | 458.9 | 464.4 | 458.3 | 461.7 | ±0 | ±0% | 64,980 |
| 2014/01/21 | 463.9 | 465.6 | 459.4 | 461.7 | ±0 | ±0% | 89,640 |
| 2014/01/20 | 460.6 | 462.8 | 459.4 | 461.7 | +1.7 | +0.4% | 64,800 |
| 2014/01/17 | 459.4 | 462.8 | 458.3 | 460 | +0.6 | +0.1% | 46,440 |
| 2014/01/16 | 462.2 | 463.9 | 457.2 | 459.4 | ±0 | ±0% | 72,360 |
| 2014/01/15 | 461.1 | 461.1 | 457.2 | 459.4 | +2.2 | +0.5% | 81,000 |
| 2014/01/14 | 457.2 | 461.1 | 451.7 | 457.2 | -2.2 | -0.5% | 108,360 |
| 2014/01/10 | 461.7 | 461.7 | 455.6 | 459.4 | -2.3 | -0.5% | 121,140 |
| 2014/01/09 | 465.6 | 465.6 | 458.3 | 461.7 | -1.1 | -0.2% | 92,340 |
| 2014/01/08 | 463.3 | 464.4 | 458.3 | 462.8 | -0.5 | -0.1% | 78,300 |
| 2014/01/07 | 468.3 | 468.3 | 462.8 | 463.3 | -4.5 | -1% | 75,420 |
| 2014/01/06 | 461.1 | 468.3 | 457.2 | 467.8 | +0.6 | +0.1% | 166,320 |
| 2013/12/30 | 467.8 | 469.4 | 464.4 | 467.2 | +0.5 | +0.1% | 126,360 |
| 2013/12/27 | 460 | 467.2 | 458.3 | 466.7 | +4.5 | +1% | 157,860 |
| 2013/12/26 | 450 | 463.9 | 446.7 | 462.2 | -4.5 | -1% | 361,260 |
| 2013/12/25 | 473.9 | 474.4 | 464.4 | 466.7 | -5.5 | -1.2% | 637,200 |
| 2013/12/24 | 475 | 476.1 | 470.6 | 472.2 | -0.6 | -0.1% | 447,660 |
| 2013/12/20 | 469.4 | 475 | 469.4 | 472.8 | +2.2 | +0.5% | 249,300 |
| 2013/12/19 | 472.8 | 475.6 | 468.9 | 470.6 | -2.2 | -0.5% | 285,660 |
| 2013/12/18 | 466.7 | 474.4 | 466.7 | 472.8 | +6.1 | +1.3% | 192,600 |
| 2013/12/17 | 466.1 | 468.9 | 464.4 | 466.7 | +1.7 | +0.4% | 153,360 |
| 2013/12/16 | 466.7 | 467.8 | 463.9 | 465 | -4.4 | -0.9% | 174,240 |
| 2013/12/13 | 466.7 | 472.2 | 465.6 | 469.4 | +0.5 | +0.1% | 207,540 |
| 2013/12/12 | 472.2 | 472.2 | 466.7 | 468.9 | -2.8 | -0.6% | 119,340 |
| 2013/12/11 | 471.1 | 472.8 | 469.4 | 471.7 | +1.7 | +0.4% | 125,820 |
| 2013/12/10 | 471.7 | 473.9 | 470 | 470 | -1.7 | -0.4% | 153,720 |
| 2013/12/09 | 469.4 | 473.3 | 468.9 | 471.7 | +6.1 | +1.3% | 160,920 |
| 2013/12/06 | 469.4 | 470 | 463.3 | 465.6 | -2.7 | -0.6% | 97,740 |
| 2013/12/05 | 477.2 | 477.2 | 466.7 | 468.3 | -11.1 | -2.3% | 167,940 |
| 2013/12/04 | 470.6 | 480.6 | 467.2 | 479.4 | +7.7 | +1.6% | 178,920 |
| 2013/12/03 | 472.2 | 482.2 | 471.1 | 471.7 | +4.5 | +1% | 246,600 |
| 2013/12/02 | 460.6 | 468.9 | 460 | 467.2 | +8.3 | +1.8% | 191,700 |
| 2013/11/29 | 458.3 | 460.6 | 457.2 | 458.9 | +1.1 | +0.2% | 154,260 |
| 2013/11/28 | 452.8 | 458.3 | 452.8 | 457.8 | +6.1 | +1.4% | 240,480 |
| 2013/11/27 | 450 | 451.7 | 448.3 | 451.7 | +3.9 | +0.9% | 77,580 |
| 2013/11/26 | 450 | 451.1 | 445 | 447.8 | -1.6 | -0.4% | 96,840 |
| 2013/11/25 | 448.9 | 450 | 447.8 | 449.4 | +1.1 | +0.2% | 122,040 |
| 2013/11/22 | 448.3 | 450 | 446.7 | 448.3 | +0.5 | +0.1% | 104,400 |
| 2013/11/21 | 447.2 | 448.3 | 445.6 | 447.8 | +0.6 | +0.1% | 110,520 |
| 2013/11/20 | 446.7 | 447.2 | 443.9 | 447.2 | +1.6 | +0.4% | 73,080 |
| 2013/11/19 | 444.4 | 447.8 | 443.9 | 445.6 | ±0 | ±0% | 95,400 |
| 2013/11/18 | 447.2 | 447.2 | 444.4 | 445.6 | -1.6 | -0.4% | 97,020 |
| 2013/11/15 | 444.4 | 447.8 | 443.3 | 447.2 | +2.8 | +0.6% | 123,300 |
| 2013/11/14 | 443.9 | 444.4 | 442.8 | 444.4 | +1.1 | +0.2% | 85,320 |
| 2013/11/13 | 443.9 | 444.4 | 442.8 | 443.3 | -0.6 | -0.1% | 78,480 |
| 2013/11/12 | 442.2 | 443.9 | 441.1 | 443.9 | +1.7 | +0.4% | 38,880 |
2751～
2800
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 | 419,000円 | +19.1% | +14.4% | 1.26% | 23.82倍 | 7.22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 | 273,100円 | +11.3% | +9.4% | 1.98% | 16.26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 | 886,000円 | +3.1% | -7.3% | 0.45% | 13.41倍 | 4.50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
