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 |
|---|---|---|---|---|---|---|---|
| 2011/10/31 | 293.9 | 293.9 | 291.1 | 291.1 | -0.6 | -0.2% | 13,680 |
| 2011/10/28 | 294.4 | 295.6 | 291.7 | 291.7 | -2.7 | -0.9% | 20,880 |
| 2011/10/27 | 294.4 | 294.4 | 291.7 | 294.4 | +2.7 | +0.9% | 8,100 |
| 2011/10/26 | 291.7 | 292.8 | 290.6 | 291.7 | -0.5 | -0.2% | 9,900 |
| 2011/10/25 | 292.8 | 294.4 | 292.2 | 292.2 | -0.6 | -0.2% | 12,240 |
| 2011/10/24 | 293.9 | 295 | 292.8 | 292.8 | -1.1 | -0.4% | 12,060 |
| 2011/10/21 | 293.9 | 293.9 | 291.7 | 293.9 | ±0 | ±0% | 5,580 |
| 2011/10/20 | 294.4 | 294.4 | 291.1 | 293.9 | -0.5 | -0.2% | 9,900 |
| 2011/10/19 | 292.2 | 294.4 | 291.7 | 294.4 | +2.2 | +0.8% | 15,840 |
| 2011/10/18 | 293.9 | 293.9 | 292.2 | 292.2 | -1.7 | -0.6% | 4,320 |
| 2011/10/17 | 293.3 | 293.9 | 292.2 | 293.9 | +2.2 | +0.8% | 13,140 |
| 2011/10/14 | 292.8 | 293.3 | 291.7 | 291.7 | -1.1 | -0.4% | 19,260 |
| 2011/10/13 | 295 | 295.6 | 292.8 | 292.8 | -2.8 | -0.9% | 10,260 |
| 2011/10/12 | 296.1 | 296.1 | 293.9 | 295.6 | ±0 | ±0% | 18,900 |
| 2011/10/11 | 293.3 | 295.6 | 292.8 | 295.6 | +2.3 | +0.8% | 39,060 |
| 2011/10/07 | 291.1 | 293.3 | 291.1 | 293.3 | +2.7 | +0.9% | 30,060 |
| 2011/10/06 | 286.1 | 290.6 | 286.1 | 290.6 | +4.5 | +1.6% | 52,920 |
| 2011/10/05 | 288.3 | 288.3 | 286.1 | 286.1 | -2.2 | -0.8% | 24,300 |
| 2011/10/04 | 290.6 | 291.7 | 288.3 | 288.3 | -2.3 | -0.8% | 21,240 |
| 2011/10/03 | 290 | 292.2 | 290 | 290.6 | -1.6 | -0.5% | 28,980 |
| 2011/09/30 | 292.2 | 294.4 | 290 | 292.2 | +2.8 | +1% | 38,700 |
| 2011/09/29 | 288.9 | 292.8 | 288.9 | 289.4 | -2.3 | -0.8% | 45,000 |
| 2011/09/28 | 286.7 | 291.7 | 286.1 | 291.7 | +5 | +1.7% | 28,980 |
| 2011/09/27 | 285 | 291.1 | 282.2 | 286.7 | +4.5 | +1.6% | 32,220 |
| 2011/09/26 | 285 | 287.8 | 282.2 | 282.2 | -5.6 | -1.9% | 15,840 |
| 2011/09/22 | 286.7 | 287.8 | 284.4 | 287.8 | -0.5 | -0.2% | 10,440 |
| 2011/09/21 | 288.3 | 288.3 | 286.7 | 288.3 | ±0 | ±0% | 9,000 |
| 2011/09/20 | 286.1 | 288.3 | 285.6 | 288.3 | ±0 | ±0% | 14,580 |
| 2011/09/16 | 286.1 | 288.9 | 286.1 | 288.3 | +0.5 | +0.2% | 14,220 |
| 2011/09/15 | 288.3 | 288.9 | 284.4 | 287.8 | +0.6 | +0.2% | 39,600 |
| 2011/09/14 | 288.9 | 289.4 | 283.3 | 287.2 | -3.9 | -1.3% | 20,160 |
| 2011/09/13 | 289.4 | 291.1 | 287.2 | 291.1 | +1.1 | +0.4% | 14,220 |
| 2011/09/12 | 291.1 | 291.7 | 288.9 | 290 | -1.1 | -0.4% | 21,600 |
| 2011/09/09 | 291.1 | 291.7 | 289.4 | 291.1 | ±0 | ±0% | 26,640 |
| 2011/09/08 | 292.2 | 292.2 | 288.9 | 291.1 | -1.1 | -0.4% | 30,060 |
| 2011/09/07 | 290.6 | 292.8 | 289.4 | 292.2 | +2.2 | +0.8% | 47,160 |
| 2011/09/06 | 290 | 290 | 288.9 | 290 | ±0 | ±0% | 15,840 |
| 2011/09/05 | 289.4 | 290 | 288.9 | 290 | +0.6 | +0.2% | 18,540 |
| 2011/09/02 | 288.9 | 289.4 | 287.8 | 289.4 | ±0 | ±0% | 14,040 |
| 2011/09/01 | 288.9 | 289.4 | 286.7 | 289.4 | +0.5 | +0.2% | 16,560 |
| 2011/08/31 | 286.1 | 288.9 | 285 | 288.9 | +2.8 | +1% | 24,480 |
| 2011/08/30 | 286.1 | 286.1 | 283.9 | 286.1 | +0.5 | +0.2% | 14,760 |
| 2011/08/29 | 285.6 | 285.6 | 284.4 | 285.6 | ±0 | ±0% | 5,760 |
| 2011/08/26 | 285 | 285.6 | 282.2 | 285.6 | +2.8 | +1% | 13,680 |
| 2011/08/25 | 286.1 | 286.1 | 281.7 | 282.8 | -3.3 | -1.2% | 18,360 |
| 2011/08/24 | 285.6 | 286.1 | 285 | 286.1 | +1.1 | +0.4% | 18,720 |
| 2011/08/23 | 284.4 | 285.6 | 280.6 | 285 | +1.7 | +0.6% | 22,860 |
| 2011/08/22 | 282.2 | 283.3 | 280.6 | 283.3 | -0.6 | -0.2% | 14,940 |
| 2011/08/19 | 280.6 | 284.4 | 280.6 | 283.9 | +0.6 | +0.2% | 15,480 |
| 2011/08/18 | 283.3 | 283.3 | 280.6 | 283.3 | ±0 | ±0% | 12,600 |
3301～
3350
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
