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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,544 | 2,550 | 2,520 | 2,537 | +17 | +0.7% | 106,000 |
| 2024/03/26 | 2,535 | 2,550 | 2,490 | 2,520 | -65 | -2.5% | 147,000 |
| 2024/03/25 | 2,584 | 2,620 | 2,556 | 2,585 | +1 | ±0% | 168,000 |
| 2024/03/22 | 2,522 | 2,596 | 2,522 | 2,584 | +31 | +1.2% | 132,800 |
| 2024/03/21 | 2,525 | 2,574 | 2,525 | 2,553 | +45 | +1.8% | 157,300 |
| 2024/03/19 | 2,461 | 2,510 | 2,461 | 2,508 | +25 | +1% | 185,500 |
| 2024/03/18 | 2,443 | 2,494 | 2,443 | 2,483 | +65 | +2.7% | 88,900 |
| 2024/03/15 | 2,409 | 2,440 | 2,388 | 2,418 | +25 | +1% | 405,000 |
| 2024/03/14 | 2,404 | 2,409 | 2,373 | 2,393 | +3 | +0.1% | 93,200 |
| 2024/03/13 | 2,440 | 2,440 | 2,386 | 2,390 | -50 | -2% | 77,500 |
| 2024/03/12 | 2,419 | 2,440 | 2,384 | 2,440 | +21 | +0.9% | 101,300 |
| 2024/03/11 | 2,403 | 2,435 | 2,397 | 2,419 | -1 | ±0% | 99,200 |
| 2024/03/08 | 2,424 | 2,434 | 2,402 | 2,420 | -25 | -1% | 177,600 |
| 2024/03/07 | 2,496 | 2,496 | 2,443 | 2,445 | -25 | -1% | 57,400 |
| 2024/03/06 | 2,480 | 2,503 | 2,463 | 2,470 | -18 | -0.7% | 85,200 |
| 2024/03/05 | 2,498 | 2,512 | 2,475 | 2,488 | -10 | -0.4% | 70,800 |
| 2024/03/04 | 2,516 | 2,538 | 2,488 | 2,498 | -23 | -0.9% | 103,500 |
| 2024/03/01 | 2,511 | 2,546 | 2,511 | 2,521 | +5 | +0.2% | 99,000 |
| 2024/02/29 | 2,592 | 2,597 | 2,513 | 2,516 | -83 | -3.2% | 104,100 |
| 2024/02/28 | 2,641 | 2,653 | 2,599 | 2,599 | -46 | -1.7% | 71,700 |
| 2024/02/27 | 2,624 | 2,661 | 2,610 | 2,645 | +19 | +0.7% | 94,900 |
| 2024/02/26 | 2,593 | 2,657 | 2,552 | 2,626 | +43 | +1.7% | 141,700 |
| 2024/02/22 | 2,612 | 2,613 | 2,576 | 2,583 | -29 | -1.1% | 125,300 |
| 2024/02/21 | 2,623 | 2,633 | 2,596 | 2,612 | -49 | -1.8% | 82,100 |
| 2024/02/20 | 2,685 | 2,717 | 2,646 | 2,661 | -8 | -0.3% | 152,100 |
| 2024/02/19 | 2,531 | 2,675 | 2,527 | 2,669 | +138 | +5.5% | 200,800 |
| 2024/02/16 | 2,480 | 2,534 | 2,468 | 2,531 | +77 | +3.1% | 174,800 |
| 2024/02/15 | 2,476 | 2,486 | 2,420 | 2,454 | -15 | -0.6% | 114,700 |
| 2024/02/14 | 2,490 | 2,490 | 2,447 | 2,469 | -65 | -2.6% | 147,800 |
| 2024/02/13 | 2,540 | 2,573 | 2,505 | 2,534 | +25 | +1% | 270,300 |
| 2024/02/09 | 2,525 | 2,538 | 2,460 | 2,509 | +95 | +3.9% | 342,200 |
| 2024/02/08 | 2,465 | 2,469 | 2,378 | 2,414 | -58 | -2.3% | 119,300 |
| 2024/02/07 | 2,504 | 2,515 | 2,465 | 2,472 | -44 | -1.7% | 94,100 |
| 2024/02/06 | 2,564 | 2,571 | 2,505 | 2,516 | -62 | -2.4% | 81,300 |
| 2024/02/05 | 2,570 | 2,588 | 2,564 | 2,578 | +13 | +0.5% | 82,100 |
| 2024/02/02 | 2,583 | 2,620 | 2,565 | 2,565 | -58 | -2.2% | 49,500 |
| 2024/02/01 | 2,576 | 2,635 | 2,568 | 2,623 | +40 | +1.5% | 91,200 |
| 2024/01/31 | 2,565 | 2,589 | 2,552 | 2,583 | +6 | +0.2% | 123,500 |
| 2024/01/30 | 2,586 | 2,593 | 2,560 | 2,577 | -28 | -1.1% | 89,900 |
| 2024/01/29 | 2,605 | 2,619 | 2,588 | 2,605 | -6 | -0.2% | 78,700 |
| 2024/01/26 | 2,602 | 2,645 | 2,591 | 2,611 | -18 | -0.7% | 107,100 |
| 2024/01/25 | 2,592 | 2,656 | 2,589 | 2,629 | +37 | +1.4% | 109,800 |
| 2024/01/24 | 2,587 | 2,603 | 2,576 | 2,592 | -5 | -0.2% | 58,700 |
| 2024/01/23 | 2,619 | 2,638 | 2,590 | 2,597 | +1 | ±0% | 60,600 |
| 2024/01/22 | 2,594 | 2,620 | 2,580 | 2,596 | ±0 | ±0% | 59,700 |
| 2024/01/19 | 2,620 | 2,626 | 2,588 | 2,596 | -24 | -0.9% | 86,300 |
| 2024/01/18 | 2,652 | 2,655 | 2,615 | 2,620 | -41 | -1.5% | 50,300 |
| 2024/01/17 | 2,700 | 2,705 | 2,661 | 2,661 | -20 | -0.7% | 50,200 |
| 2024/01/16 | 2,715 | 2,741 | 2,681 | 2,681 | -34 | -1.3% | 42,800 |
| 2024/01/15 | 2,690 | 2,735 | 2,676 | 2,715 | +28 | +1% | 73,900 |
251～
300
件表示中 / 6926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 | 220,500円 | +7.7% | +5.8% | 3.85% | 15.49倍 | 4.21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 |
| カナモト | 297,300円 | +1.9% | +0.5% | 2.69% | 11.13倍 | 0.74倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| Ｊマテリアル | 106,300円 | +2.9% | +21.5% | 2.07% | 15.60倍 | 2.22倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| 藤田観 | 893,000円 | +3.1% | -7.3% | 0.45% | 13.51倍 | 4.54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 |
| ニシオＨＤ | 376,000円 | +4.5% | +2.3% | 3.40% | 8.85倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
