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 |
|---|---|---|---|---|---|---|---|
| 2011/08/17 | 282.8 | 283.3 | 280.6 | 283.3 | +1.1 | +0.4% | 9,000 |
| 2011/08/16 | 282.2 | 282.8 | 280.6 | 282.2 | ±0 | ±0% | 12,780 |
| 2011/08/15 | 281.7 | 284.4 | 281.7 | 282.2 | +0.5 | +0.2% | 20,700 |
| 2011/08/12 | 285.6 | 285.6 | 280.6 | 281.7 | -1.1 | -0.4% | 14,940 |
| 2011/08/11 | 283.9 | 284.4 | 281.7 | 282.8 | -1.6 | -0.6% | 20,880 |
| 2011/08/10 | 284.4 | 285.6 | 283.3 | 284.4 | +1.6 | +0.6% | 25,740 |
| 2011/08/09 | 277.2 | 282.8 | 275.6 | 282.8 | +2.8 | +1% | 26,640 |
| 2011/08/08 | 277.8 | 281.7 | 276.7 | 280 | -2.8 | -1% | 19,080 |
| 2011/08/05 | 277.8 | 282.8 | 275.6 | 282.8 | +3.4 | +1.2% | 23,760 |
| 2011/08/04 | 282.2 | 283.9 | 279.4 | 279.4 | -3.4 | -1.2% | 31,860 |
| 2011/08/03 | 283.9 | 283.9 | 282.2 | 282.8 | -1.1 | -0.4% | 18,720 |
| 2011/08/02 | 283.3 | 285 | 283.3 | 283.9 | -1.1 | -0.4% | 23,220 |
| 2011/08/01 | 286.1 | 287.2 | 283.9 | 285 | -1.1 | -0.4% | 21,960 |
| 2011/07/29 | 286.1 | 287.8 | 286.1 | 286.1 | ±0 | ±0% | 14,220 |
| 2011/07/28 | 286.1 | 287.2 | 286.1 | 286.1 | ±0 | ±0% | 18,540 |
| 2011/07/27 | 286.1 | 287.2 | 286.1 | 286.1 | -0.6 | -0.2% | 17,100 |
| 2011/07/26 | 286.7 | 288.9 | 286.7 | 286.7 | ±0 | ±0% | 7,920 |
| 2011/07/25 | 286.1 | 287.2 | 284.4 | 286.7 | -1.1 | -0.4% | 21,240 |
| 2011/07/22 | 286.1 | 288.9 | 286.1 | 287.8 | +0.6 | +0.2% | 14,400 |
| 2011/07/21 | 287.8 | 288.9 | 286.7 | 287.2 | -0.6 | -0.2% | 4,860 |
| 2011/07/20 | 287.8 | 288.9 | 287.8 | 287.8 | ±0 | ±0% | 7,380 |
| 2011/07/19 | 287.8 | 290 | 287.8 | 287.8 | -1.6 | -0.6% | 8,820 |
| 2011/07/15 | 288.3 | 290 | 283.9 | 289.4 | +0.5 | +0.2% | 17,820 |
| 2011/07/14 | 288.3 | 291.7 | 288.3 | 288.9 | -1.1 | -0.4% | 11,520 |
| 2011/07/13 | 288.3 | 290.6 | 288.3 | 290 | -1.1 | -0.4% | 15,840 |
| 2011/07/12 | 288.9 | 291.1 | 288.9 | 291.1 | +2.2 | +0.8% | 9,900 |
| 2011/07/11 | 287.8 | 289.4 | 287.8 | 288.9 | +0.6 | +0.2% | 9,900 |
| 2011/07/08 | 289.4 | 290.6 | 288.3 | 288.3 | -0.6 | -0.2% | 29,880 |
| 2011/07/07 | 287.2 | 289.4 | 287.2 | 288.9 | -0.5 | -0.2% | 36,180 |
| 2011/07/06 | 288.9 | 290 | 286.1 | 289.4 | -1.2 | -0.4% | 24,480 |
| 2011/07/05 | 290.6 | 290.6 | 289.4 | 290.6 | ±0 | ±0% | 11,700 |
| 2011/07/04 | 290.6 | 292.2 | 290 | 290.6 | +2.3 | +0.8% | 27,720 |
| 2011/07/01 | 290.6 | 290.6 | 288.3 | 288.3 | -1.1 | -0.4% | 15,840 |
| 2011/06/30 | 288.9 | 289.4 | 287.2 | 289.4 | +1.1 | +0.4% | 17,820 |
| 2011/06/29 | 288.3 | 288.3 | 286.1 | 288.3 | +5 | +1.8% | 22,320 |
| 2011/06/28 | 286.1 | 286.1 | 282.2 | 283.3 | -2.8 | -1% | 23,220 |
| 2011/06/27 | 290 | 291.1 | 286.1 | 286.1 | -5 | -1.7% | 22,860 |
| 2011/06/24 | 291.7 | 291.7 | 288.9 | 291.1 | ±0 | ±0% | 15,660 |
| 2011/06/23 | 288.9 | 291.1 | 288.9 | 291.1 | -1.1 | -0.4% | 10,620 |
| 2011/06/22 | 288.9 | 292.2 | 288.9 | 292.2 | +3.3 | +1.1% | 16,380 |
| 2011/06/21 | 288.3 | 289.4 | 287.8 | 288.9 | +1.1 | +0.4% | 9,360 |
| 2011/06/20 | 286.7 | 288.3 | 286.7 | 287.8 | +1.7 | +0.6% | 6,660 |
| 2011/06/17 | 288.3 | 288.3 | 286.1 | 286.1 | -1.7 | -0.6% | 18,900 |
| 2011/06/16 | 287.8 | 289.4 | 287.8 | 287.8 | ±0 | ±0% | 10,440 |
| 2011/06/15 | 290 | 290 | 286.7 | 287.8 | -2.8 | -1% | 11,520 |
| 2011/06/14 | 287.8 | 290.6 | 286.1 | 290.6 | +2.8 | +1% | 16,740 |
| 2011/06/13 | 290.6 | 291.7 | 286.1 | 287.8 | -2.2 | -0.8% | 24,660 |
| 2011/06/10 | 288.3 | 291.1 | 288.3 | 290 | +1.1 | +0.4% | 19,260 |
| 2011/06/09 | 285.6 | 288.9 | 285 | 288.9 | +2.8 | +1% | 13,860 |
| 2011/06/08 | 284.4 | 287.2 | 284.4 | 286.1 | +0.5 | +0.2% | 18,180 |
3351～
3400
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
