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 |
|---|---|---|---|---|---|---|---|
| 2011/03/23 | 275.6 | 277.8 | 275.6 | 275.6 | ±0 | ±0% | 32,940 |
| 2011/03/22 | 277.8 | 281.7 | 275 | 275.6 | +0.6 | +0.2% | 36,180 |
| 2011/03/18 | 271.1 | 277.8 | 269.4 | 275 | +9.4 | +3.5% | 46,440 |
| 2011/03/17 | 251.1 | 266.7 | 250 | 265.6 | +1.2 | +0.5% | 49,500 |
| 2011/03/16 | 246.7 | 264.4 | 246.1 | 264.4 | +10.5 | +4.1% | 91,980 |
| 2011/03/15 | 266.7 | 267.2 | 245 | 253.9 | -14.4 | -5.4% | 89,280 |
| 2011/03/14 | 252.8 | 283.3 | 245 | 268.3 | -22.3 | -7.7% | 84,780 |
| 2011/03/11 | 296.1 | 296.7 | 290.6 | 290.6 | -5.5 | -1.9% | 31,320 |
| 2011/03/10 | 293.3 | 296.1 | 293.3 | 296.1 | +3.3 | +1.1% | 77,400 |
| 2011/03/09 | 290 | 293.9 | 290 | 292.8 | +2.2 | +0.8% | 23,580 |
| 2011/03/08 | 291.1 | 292.2 | 290.6 | 290.6 | -0.5 | -0.2% | 10,620 |
| 2011/03/07 | 292.2 | 292.2 | 291.1 | 291.1 | -1.1 | -0.4% | 29,520 |
| 2011/03/04 | 292.8 | 294.4 | 291.7 | 292.2 | ±0 | ±0% | 19,260 |
| 2011/03/03 | 291.7 | 293.9 | 291.7 | 292.2 | +0.5 | +0.2% | 12,240 |
| 2011/03/02 | 293.3 | 293.3 | 291.7 | 291.7 | -2.7 | -0.9% | 24,480 |
| 2011/03/01 | 293.9 | 295.6 | 293.9 | 294.4 | +0.5 | +0.2% | 19,620 |
| 2011/02/28 | 293.9 | 296.1 | 292.8 | 293.9 | -0.5 | -0.2% | 22,140 |
| 2011/02/25 | 291.7 | 294.4 | 291.7 | 294.4 | +2.2 | +0.8% | 9,720 |
| 2011/02/24 | 294.4 | 297.2 | 291.7 | 292.2 | -5.6 | -1.9% | 31,860 |
| 2011/02/23 | 297.8 | 298.9 | 297.8 | 297.8 | ±0 | ±0% | 24,120 |
| 2011/02/22 | 297.8 | 299.4 | 297.2 | 297.8 | -0.5 | -0.2% | 12,060 |
| 2011/02/21 | 298.3 | 298.9 | 297.8 | 298.3 | ±0 | ±0% | 17,280 |
| 2011/02/18 | 300 | 300 | 296.7 | 298.3 | -1.1 | -0.4% | 15,840 |
| 2011/02/17 | 296.1 | 299.4 | 296.1 | 299.4 | +1.6 | +0.5% | 15,300 |
| 2011/02/16 | 297.2 | 298.3 | 294.4 | 297.8 | ±0 | ±0% | 24,840 |
| 2011/02/15 | 297.8 | 298.9 | 297.8 | 297.8 | -0.5 | -0.2% | 14,760 |
| 2011/02/14 | 298.3 | 299.4 | 297.8 | 298.3 | ±0 | ±0% | 41,400 |
| 2011/02/10 | 296.7 | 298.3 | 296.1 | 298.3 | +2.2 | +0.7% | 24,840 |
| 2011/02/09 | 293.9 | 296.1 | 292.2 | 296.1 | +4.4 | +1.5% | 22,320 |
| 2011/02/08 | 294.4 | 294.4 | 291.7 | 291.7 | -2.2 | -0.7% | 33,120 |
| 2011/02/07 | 293.3 | 294.4 | 292.2 | 293.9 | +2.8 | +1% | 17,280 |
| 2011/02/04 | 291.7 | 293.9 | 290 | 291.1 | -1.7 | -0.6% | 27,180 |
| 2011/02/03 | 290 | 292.8 | 290 | 292.8 | -0.5 | -0.2% | 26,460 |
| 2011/02/02 | 290 | 294.4 | 290 | 293.3 | +3.3 | +1.1% | 28,800 |
| 2011/02/01 | 294.4 | 294.4 | 289.4 | 290 | -5 | -1.7% | 48,960 |
| 2011/01/31 | 293.3 | 296.7 | 293.3 | 295 | +1.7 | +0.6% | 22,140 |
| 2011/01/28 | 300 | 300 | 293.3 | 293.3 | -4.5 | -1.5% | 37,080 |
| 2011/01/27 | 297.2 | 300 | 296.1 | 297.8 | +2.8 | +0.9% | 23,220 |
| 2011/01/26 | 297.2 | 298.9 | 294.4 | 295 | -1.7 | -0.6% | 23,760 |
| 2011/01/25 | 293.3 | 297.2 | 293.3 | 296.7 | -0.5 | -0.2% | 29,340 |
| 2011/01/24 | 294.4 | 297.2 | 294.4 | 297.2 | +2.8 | +1% | 27,540 |
| 2011/01/21 | 295.6 | 296.7 | 294.4 | 294.4 | -1.2 | -0.4% | 30,960 |
| 2011/01/20 | 293.9 | 297.2 | 292.2 | 295.6 | -0.5 | -0.2% | 23,940 |
| 2011/01/19 | 295.6 | 296.1 | 293.3 | 296.1 | +1.7 | +0.6% | 22,860 |
| 2011/01/18 | 291.7 | 294.4 | 291.7 | 294.4 | +2.2 | +0.8% | 18,900 |
| 2011/01/17 | 293.3 | 295 | 291.7 | 292.2 | -1.7 | -0.6% | 16,020 |
| 2011/01/14 | 291.7 | 294.4 | 291.7 | 293.9 | ±0 | ±0% | 23,580 |
| 2011/01/13 | 291.1 | 293.9 | 291.1 | 293.9 | +2.8 | +1% | 32,040 |
| 2011/01/12 | 291.7 | 292.8 | 291.1 | 291.1 | -0.6 | -0.2% | 50,580 |
| 2011/01/11 | 290 | 291.7 | 290 | 291.7 | +2.3 | +0.8% | 52,560 |
3451～
3500
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
