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 |
|---|---|---|---|---|---|---|---|
| 2012/01/17 | 293.9 | 296.7 | 292.8 | 293.9 | ±0 | ±0% | 7,020 |
| 2012/01/16 | 294.4 | 295 | 292.8 | 293.9 | -5.5 | -1.8% | 10,980 |
| 2012/01/13 | 296.1 | 299.4 | 295.6 | 299.4 | +3.8 | +1.3% | 18,540 |
| 2012/01/12 | 299.4 | 300 | 295 | 295.6 | -5 | -1.7% | 10,260 |
| 2012/01/11 | 301.1 | 302.2 | 298.3 | 300.6 | -0.5 | -0.2% | 33,120 |
| 2012/01/10 | 298.3 | 301.1 | 298.3 | 301.1 | +2.8 | +0.9% | 37,980 |
| 2012/01/06 | 298.3 | 298.3 | 293.3 | 298.3 | -1.1 | -0.4% | 13,860 |
| 2012/01/05 | 298.3 | 299.4 | 296.1 | 299.4 | +1.6 | +0.5% | 16,560 |
| 2012/01/04 | 299.4 | 300 | 297.2 | 297.8 | -2.8 | -0.9% | 32,940 |
| 2011/12/30 | 292.2 | 300.6 | 291.1 | 300.6 | +8.4 | +2.9% | 32,400 |
| 2011/12/29 | 294.4 | 294.4 | 288.3 | 292.2 | -3.4 | -1.2% | 42,300 |
| 2011/12/28 | 295.6 | 295.6 | 292.8 | 295.6 | -7.2 | -2.4% | 171,360 |
| 2011/12/27 | 298.9 | 302.8 | 298.9 | 302.8 | +4.5 | +1.5% | 199,260 |
| 2011/12/26 | 303.3 | 303.9 | 298.3 | 298.3 | -5 | -1.6% | 106,020 |
| 2011/12/22 | 303.3 | 305 | 303.3 | 303.3 | -1.1 | -0.4% | 30,600 |
| 2011/12/21 | 303.9 | 305 | 303.3 | 304.4 | +0.5 | +0.2% | 28,080 |
| 2011/12/20 | 301.7 | 305.6 | 301.7 | 303.9 | +3.9 | +1.3% | 49,860 |
| 2011/12/19 | 300.6 | 301.1 | 300 | 300 | ±0 | ±0% | 17,460 |
| 2011/12/16 | 300 | 302.8 | 299.4 | 300 | +1.7 | +0.6% | 32,760 |
| 2011/12/15 | 300.6 | 302.8 | 297.8 | 298.3 | -5.6 | -1.8% | 30,600 |
| 2011/12/14 | 304.4 | 305.6 | 301.1 | 303.9 | +2.8 | +0.9% | 105,480 |
| 2011/12/13 | 301.7 | 302.8 | 300 | 301.1 | ±0 | ±0% | 43,740 |
| 2011/12/12 | 300 | 301.7 | 300 | 301.1 | +1.7 | +0.6% | 57,600 |
| 2011/12/09 | 296.7 | 299.4 | 296.7 | 299.4 | +2.7 | +0.9% | 42,300 |
| 2011/12/08 | 296.7 | 297.2 | 296.7 | 296.7 | +0.6 | +0.2% | 15,120 |
| 2011/12/07 | 296.1 | 296.7 | 296.1 | 296.1 | +0.5 | +0.2% | 14,760 |
| 2011/12/06 | 295.6 | 296.7 | 295 | 295.6 | ±0 | ±0% | 21,600 |
| 2011/12/05 | 297.2 | 297.8 | 295.6 | 295.6 | -0.5 | -0.2% | 28,620 |
| 2011/12/02 | 297.2 | 297.2 | 296.1 | 296.1 | -1.1 | -0.4% | 11,880 |
| 2011/12/01 | 297.2 | 297.2 | 295 | 297.2 | +0.5 | +0.2% | 29,880 |
| 2011/11/30 | 296.7 | 296.7 | 294.4 | 296.7 | -0.5 | -0.2% | 17,460 |
| 2011/11/29 | 293.3 | 297.2 | 293.3 | 297.2 | +2.2 | +0.7% | 11,880 |
| 2011/11/28 | 295 | 296.1 | 292.8 | 295 | +2.2 | +0.8% | 22,140 |
| 2011/11/25 | 292.2 | 294.4 | 292.2 | 292.8 | +1.1 | +0.4% | 7,020 |
| 2011/11/24 | 293.9 | 294.4 | 291.7 | 291.7 | -3.9 | -1.3% | 23,220 |
| 2011/11/22 | 293.3 | 295.6 | 292.2 | 295.6 | +1.2 | +0.4% | 10,800 |
| 2011/11/21 | 292.2 | 294.4 | 292.2 | 294.4 | +2.2 | +0.8% | 4,140 |
| 2011/11/18 | 291.7 | 293.3 | 291.7 | 292.2 | -3.4 | -1.2% | 12,060 |
| 2011/11/17 | 295 | 295.6 | 293.9 | 295.6 | +2.8 | +1% | 9,360 |
| 2011/11/16 | 294.4 | 295.6 | 292.8 | 292.8 | -3.3 | -1.1% | 16,380 |
| 2011/11/15 | 294.4 | 296.1 | 294.4 | 296.1 | +1.7 | +0.6% | 3,240 |
| 2011/11/14 | 294.4 | 296.1 | 294.4 | 294.4 | -2.3 | -0.8% | 7,920 |
| 2011/11/11 | 295 | 296.7 | 293.9 | 296.7 | +2.3 | +0.8% | 9,180 |
| 2011/11/10 | 296.7 | 297.8 | 292.8 | 294.4 | -3.4 | -1.1% | 13,140 |
| 2011/11/09 | 295 | 297.8 | 292.2 | 297.8 | +3.4 | +1.2% | 28,440 |
| 2011/11/08 | 293.9 | 296.7 | 293.9 | 294.4 | -1.7 | -0.6% | 11,520 |
| 2011/11/07 | 292.8 | 296.1 | 292.8 | 296.1 | +3.3 | +1.1% | 10,260 |
| 2011/11/04 | 292.2 | 294.4 | 291.7 | 292.8 | -0.5 | -0.2% | 9,900 |
| 2011/11/02 | 290.6 | 293.9 | 290 | 293.3 | +2.7 | +0.9% | 20,520 |
| 2011/11/01 | 290.6 | 293.3 | 290.6 | 290.6 | -0.5 | -0.2% | 10,440 |
3251～
3300
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
