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 |
|---|---|---|---|---|---|---|---|
| 2010/05/31 | 281.1 | 291.7 | 280 | 287.2 | +6.6 | +2.4% | 24,120 |
| 2010/05/28 | 280 | 280.6 | 278.3 | 280.6 | +2.8 | +1% | 23,760 |
| 2010/05/27 | 277.2 | 280 | 277.2 | 277.8 | ±0 | ±0% | 16,560 |
| 2010/05/26 | 279.4 | 281.1 | 277.8 | 277.8 | -1.6 | -0.6% | 35,100 |
| 2010/05/25 | 280.6 | 281.7 | 278.3 | 279.4 | -0.6 | -0.2% | 20,340 |
| 2010/05/24 | 281.1 | 282.2 | 279.4 | 280 | -1.1 | -0.4% | 23,940 |
| 2010/05/21 | 279.4 | 283.9 | 277.2 | 281.1 | -10.6 | -3.6% | 65,340 |
| 2010/05/20 | 291.1 | 294.4 | 289.4 | 291.7 | +0.6 | +0.2% | 13,140 |
| 2010/05/19 | 294.4 | 294.4 | 288.9 | 291.1 | -2.8 | -1% | 23,400 |
| 2010/05/18 | 293.3 | 296.1 | 292.8 | 293.9 | +1.1 | +0.4% | 22,680 |
| 2010/05/17 | 293.3 | 293.3 | 291.1 | 292.8 | -0.5 | -0.2% | 27,540 |
| 2010/05/14 | 293.9 | 297.2 | 292.8 | 293.3 | -2.3 | -0.8% | 25,740 |
| 2010/05/13 | 293.9 | 297.2 | 293.3 | 295.6 | -0.5 | -0.2% | 24,660 |
| 2010/05/12 | 297.2 | 299.4 | 295 | 296.1 | -1.1 | -0.4% | 51,300 |
| 2010/05/11 | 297.2 | 300 | 295.6 | 297.2 | +2.8 | +1% | 30,240 |
| 2010/05/10 | 295 | 295.6 | 293.9 | 294.4 | -0.6 | -0.2% | 37,800 |
| 2010/05/07 | 295.6 | 296.7 | 295 | 295 | -3.3 | -1.1% | 75,600 |
| 2010/05/06 | 299.4 | 300 | 298.3 | 298.3 | -7.3 | -2.4% | 40,140 |
| 2010/04/30 | 305 | 308.9 | 304.4 | 305.6 | +0.6 | +0.2% | 18,180 |
| 2010/04/28 | 305.6 | 311.1 | 303.3 | 305 | -2.8 | -0.9% | 20,700 |
| 2010/04/27 | 308.3 | 311.1 | 307.2 | 307.8 | -0.5 | -0.2% | 52,740 |
| 2010/04/26 | 307.8 | 308.3 | 305.6 | 308.3 | +1.6 | +0.5% | 27,180 |
| 2010/04/23 | 300.6 | 308.3 | 300 | 306.7 | +4.5 | +1.5% | 35,460 |
| 2010/04/22 | 305.6 | 305.6 | 299.4 | 302.2 | -3.4 | -1.1% | 22,140 |
| 2010/04/21 | 302.8 | 305.6 | 302.2 | 305.6 | +4.5 | +1.5% | 36,540 |
| 2010/04/20 | 296.1 | 301.7 | 296.1 | 301.1 | +3.9 | +1.3% | 24,840 |
| 2010/04/19 | 299.4 | 299.4 | 296.1 | 297.2 | -2.2 | -0.7% | 22,860 |
| 2010/04/16 | 301.7 | 301.7 | 299.4 | 299.4 | -2.3 | -0.8% | 12,420 |
| 2010/04/15 | 301.1 | 302.2 | 299.4 | 301.7 | ±0 | ±0% | 44,280 |
| 2010/04/14 | 301.7 | 302.8 | 300.6 | 301.7 | -0.5 | -0.2% | 19,260 |
| 2010/04/13 | 301.1 | 302.2 | 300 | 302.2 | +1.1 | +0.4% | 44,280 |
| 2010/04/12 | 300.6 | 302.8 | 300.6 | 301.1 | +1.1 | +0.4% | 26,640 |
| 2010/04/09 | 297.2 | 300 | 295.6 | 300 | +2.8 | +0.9% | 37,440 |
| 2010/04/08 | 297.2 | 299.4 | 294.4 | 297.2 | ±0 | ±0% | 36,000 |
| 2010/04/07 | 291.7 | 297.8 | 291.7 | 297.2 | +7.2 | +2.5% | 68,400 |
| 2010/04/06 | 290 | 291.1 | 288.9 | 290 | +0.6 | +0.2% | 26,640 |
| 2010/04/05 | 289.4 | 291.1 | 286.7 | 289.4 | ±0 | ±0% | 29,520 |
| 2010/04/02 | 288.9 | 289.4 | 285 | 289.4 | +0.5 | +0.2% | 27,360 |
| 2010/04/01 | 281.7 | 288.9 | 281.7 | 288.9 | +7.8 | +2.8% | 31,860 |
| 2010/03/31 | 283.3 | 287.8 | 281.1 | 281.1 | -2.2 | -0.8% | 61,200 |
| 2010/03/30 | 280 | 283.9 | 279.4 | 283.3 | +3.3 | +1.2% | 77,040 |
| 2010/03/29 | 278.3 | 280 | 277.8 | 280 | +2.2 | +0.8% | 29,520 |
| 2010/03/26 | 278.9 | 278.9 | 277.2 | 277.8 | +1.1 | +0.4% | 26,640 |
| 2010/03/25 | 277.8 | 280 | 276.7 | 276.7 | -0.5 | -0.2% | 23,580 |
| 2010/03/24 | 276.7 | 278.9 | 275.6 | 277.2 | +0.5 | +0.2% | 47,880 |
| 2010/03/23 | 276.1 | 276.7 | 275 | 276.7 | +1.1 | +0.4% | 28,080 |
| 2010/03/19 | 277.2 | 277.8 | 274.4 | 275.6 | -1.6 | -0.6% | 83,880 |
| 2010/03/18 | 277.8 | 278.3 | 276.1 | 277.2 | -0.6 | -0.2% | 37,620 |
| 2010/03/17 | 277.8 | 277.8 | 275 | 277.8 | +0.6 | +0.2% | 74,520 |
| 2010/03/16 | 278.3 | 278.9 | 277.2 | 277.2 | -0.6 | -0.2% | 30,960 |
3651～
3700
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
