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 |
|---|---|---|---|---|---|---|---|
| 2011/01/07 | 288.3 | 289.4 | 287.8 | 289.4 | +2.2 | +0.8% | 59,940 |
| 2011/01/06 | 285.6 | 287.8 | 285.6 | 287.2 | ±0 | ±0% | 31,140 |
| 2011/01/05 | 287.2 | 287.8 | 286.7 | 287.2 | -1.1 | -0.4% | 12,600 |
| 2011/01/04 | 287.2 | 288.3 | 286.7 | 288.3 | +1.1 | +0.4% | 20,880 |
| 2010/12/30 | 286.7 | 291.7 | 286.7 | 287.2 | -5 | -1.7% | 56,340 |
| 2010/12/29 | 289.4 | 292.8 | 288.9 | 292.2 | +2.8 | +1% | 43,920 |
| 2010/12/28 | 290.6 | 292.8 | 285.6 | 289.4 | -15 | -4.9% | 154,980 |
| 2010/12/27 | 305.6 | 306.1 | 303.3 | 304.4 | -1.2 | -0.4% | 192,600 |
| 2010/12/24 | 303.9 | 306.7 | 303.3 | 305.6 | +1.7 | +0.6% | 98,820 |
| 2010/12/22 | 302.8 | 304.4 | 302.8 | 303.9 | ±0 | ±0% | 37,260 |
| 2010/12/21 | 302.2 | 303.9 | 301.7 | 303.9 | +2.2 | +0.7% | 31,140 |
| 2010/12/20 | 302.8 | 303.3 | 301.7 | 301.7 | -1.6 | -0.5% | 50,760 |
| 2010/12/17 | 303.9 | 304.4 | 302.8 | 303.3 | -0.6 | -0.2% | 36,900 |
| 2010/12/16 | 303.9 | 305 | 302.8 | 303.9 | +1.1 | +0.4% | 25,020 |
| 2010/12/15 | 304.4 | 305 | 302.2 | 302.8 | -1.1 | -0.4% | 39,060 |
| 2010/12/14 | 301.1 | 303.9 | 301.1 | 303.9 | +2.8 | +0.9% | 39,780 |
| 2010/12/13 | 300 | 301.7 | 299.4 | 301.1 | +1.1 | +0.4% | 29,340 |
| 2010/12/10 | 298.9 | 300 | 298.9 | 300 | +1.1 | +0.4% | 42,300 |
| 2010/12/09 | 297.8 | 298.9 | 295.6 | 298.9 | -1.1 | -0.4% | 49,140 |
| 2010/12/08 | 298.9 | 300 | 297.2 | 300 | +1.7 | +0.6% | 44,280 |
| 2010/12/07 | 296.1 | 298.3 | 294.4 | 298.3 | +3.9 | +1.3% | 27,000 |
| 2010/12/06 | 293.9 | 295.6 | 293.9 | 294.4 | +0.5 | +0.2% | 23,220 |
| 2010/12/03 | 293.9 | 294.4 | 292.8 | 293.9 | +1.1 | +0.4% | 27,180 |
| 2010/12/02 | 293.3 | 294.4 | 292.8 | 292.8 | +0.6 | +0.2% | 25,380 |
| 2010/12/01 | 291.7 | 292.8 | 291.7 | 292.2 | +2.8 | +1% | 34,920 |
| 2010/11/30 | 291.1 | 291.7 | 289.4 | 289.4 | -1.2 | -0.4% | 21,960 |
| 2010/11/29 | 288.3 | 291.7 | 288.3 | 290.6 | +1.2 | +0.4% | 28,800 |
| 2010/11/26 | 288.9 | 290.6 | 288.9 | 289.4 | +1.6 | +0.6% | 14,220 |
| 2010/11/25 | 288.9 | 290 | 286.7 | 287.8 | +0.6 | +0.2% | 25,560 |
| 2010/11/24 | 287.2 | 289.4 | 287.2 | 287.2 | -1.1 | -0.4% | 27,360 |
| 2010/11/22 | 287.8 | 289.4 | 287.8 | 288.3 | +0.5 | +0.2% | 21,420 |
| 2010/11/19 | 288.3 | 288.3 | 286.1 | 287.8 | -1.1 | -0.4% | 18,180 |
| 2010/11/18 | 286.1 | 288.9 | 286.1 | 288.9 | +2.8 | +1% | 14,760 |
| 2010/11/17 | 285 | 287.2 | 285 | 286.1 | ±0 | ±0% | 11,520 |
| 2010/11/16 | 288.3 | 288.3 | 285.6 | 286.1 | -1.1 | -0.4% | 15,120 |
| 2010/11/15 | 287.8 | 288.3 | 286.1 | 287.2 | +1.1 | +0.4% | 17,100 |
| 2010/11/12 | 286.7 | 288.3 | 286.1 | 286.1 | -0.6 | -0.2% | 31,680 |
| 2010/11/11 | 284.4 | 286.7 | 284.4 | 286.7 | +1.1 | +0.4% | 32,580 |
| 2010/11/10 | 284.4 | 286.1 | 284.4 | 285.6 | +0.6 | +0.2% | 18,720 |
| 2010/11/09 | 285 | 286.1 | 283.9 | 285 | ±0 | ±0% | 41,400 |
| 2010/11/08 | 283.3 | 285 | 282.2 | 285 | +2.2 | +0.8% | 31,860 |
| 2010/11/05 | 280 | 282.8 | 280 | 282.8 | +5 | +1.8% | 40,500 |
| 2010/11/04 | 274.4 | 280.6 | 274.4 | 277.8 | +3.4 | +1.2% | 42,660 |
| 2010/11/02 | 273.9 | 276.1 | 273.9 | 274.4 | +0.5 | +0.2% | 16,740 |
| 2010/11/01 | 275 | 277.8 | 271.7 | 273.9 | -0.5 | -0.2% | 48,600 |
| 2010/10/29 | 277.2 | 277.2 | 274.4 | 274.4 | -2.3 | -0.8% | 33,120 |
| 2010/10/28 | 278.3 | 281.1 | 276.7 | 276.7 | -3.3 | -1.2% | 70,740 |
| 2010/10/27 | 278.3 | 281.1 | 277.8 | 280 | +2.8 | +1% | 18,900 |
| 2010/10/26 | 277.8 | 280 | 277.2 | 277.2 | -1.1 | -0.4% | 16,200 |
| 2010/10/25 | 278.9 | 281.7 | 277.2 | 278.3 | -1.1 | -0.4% | 24,840 |
3501～
3550
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
