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 |
|---|---|---|---|---|---|---|---|
| 2010/03/19 | 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 |
| 2010/03/15 | 278.9 | 279.4 | 277.2 | 277.8 | -0.5 | -0.2% | 23,580 |
| 2010/03/12 | 280 | 280 | 277.8 | 278.3 | -1.7 | -0.6% | 34,020 |
| 2010/03/11 | 279.4 | 280 | 278.3 | 280 | +1.7 | +0.6% | 10,800 |
| 2010/03/10 | 278.3 | 279.4 | 277.2 | 278.3 | +1.1 | +0.4% | 81,180 |
| 2010/03/09 | 280.6 | 282.2 | 277.2 | 277.2 | -3.4 | -1.2% | 37,800 |
| 2010/03/08 | 281.1 | 281.7 | 278.9 | 280.6 | ±0 | ±0% | 15,300 |
| 2010/03/05 | 277.8 | 281.1 | 277.8 | 280.6 | +2.8 | +1% | 20,520 |
| 2010/03/04 | 278.9 | 279.4 | 277.8 | 277.8 | -1.1 | -0.4% | 16,560 |
| 2010/03/03 | 281.1 | 281.7 | 278.3 | 278.9 | -0.5 | -0.2% | 11,340 |
| 2010/03/02 | 280 | 281.1 | 278.9 | 279.4 | -1.7 | -0.6% | 12,060 |
| 2010/03/01 | 281.1 | 281.1 | 278.3 | 281.1 | -0.6 | -0.2% | 9,540 |
| 2010/02/26 | 281.1 | 282.2 | 280.6 | 281.7 | +1.7 | +0.6% | 12,780 |
| 2010/02/25 | 278.9 | 280 | 277.2 | 280 | +2.2 | +0.8% | 20,160 |
| 2010/02/24 | 281.1 | 281.1 | 277.8 | 277.8 | -3.9 | -1.4% | 12,780 |
| 2010/02/23 | 278.9 | 281.7 | 278.9 | 281.7 | -0.5 | -0.2% | 10,980 |
| 2010/02/22 | 280.6 | 282.8 | 277.8 | 282.2 | +5 | +1.8% | 25,200 |
| 2010/02/19 | 280 | 280.6 | 277.2 | 277.2 | -5.6 | -2% | 16,560 |
| 2010/02/18 | 282.2 | 282.8 | 281.7 | 282.8 | +0.6 | +0.2% | 19,800 |
| 2010/02/17 | 280.6 | 282.2 | 280 | 282.2 | +3.3 | +1.2% | 18,180 |
| 2010/02/16 | 279.4 | 280 | 278.3 | 278.9 | +0.6 | +0.2% | 15,840 |
| 2010/02/15 | 278.3 | 279.4 | 278.3 | 278.3 | ±0 | ±0% | 19,980 |
| 2010/02/12 | 278.3 | 280 | 278.3 | 278.3 | +0.5 | +0.2% | 18,900 |
| 2010/02/10 | 278.9 | 279.4 | 277.8 | 277.8 | +0.6 | +0.2% | 35,460 |
| 2010/02/09 | 275.6 | 278.3 | 275 | 277.2 | +1.1 | +0.4% | 19,980 |
| 2010/02/08 | 277.8 | 278.9 | 275 | 276.1 | -1.7 | -0.6% | 16,200 |
| 2010/02/05 | 277.8 | 280.6 | 277.8 | 277.8 | -1.1 | -0.4% | 21,600 |
| 2010/02/04 | 280.6 | 283.3 | 278.3 | 278.9 | -1.7 | -0.6% | 18,900 |
| 2010/02/03 | 281.1 | 283.3 | 280.6 | 280.6 | -0.5 | -0.2% | 15,840 |
| 2010/02/02 | 282.2 | 283.3 | 277.8 | 281.1 | ±0 | ±0% | 22,860 |
| 2010/02/01 | 275.6 | 281.1 | 272.8 | 281.1 | +5.5 | +2% | 52,920 |
| 2010/01/29 | 276.7 | 279.4 | 275.6 | 275.6 | -2.2 | -0.8% | 31,320 |
| 2010/01/28 | 276.1 | 278.9 | 276.1 | 277.8 | +2.8 | +1% | 16,560 |
| 2010/01/27 | 278.9 | 281.7 | 275 | 275 | -6.7 | -2.4% | 48,960 |
| 2010/01/26 | 286.1 | 286.1 | 280.6 | 281.7 | -2.7 | -0.9% | 36,720 |
| 2010/01/25 | 282.2 | 286.7 | 282.2 | 284.4 | -1.7 | -0.6% | 18,360 |
| 2010/01/22 | 286.7 | 286.7 | 282.2 | 286.1 | -1.1 | -0.4% | 40,680 |
| 2010/01/21 | 286.1 | 288.9 | 286.1 | 287.2 | -1.7 | -0.6% | 18,540 |
| 2010/01/20 | 288.9 | 290.6 | 284.4 | 288.9 | ±0 | ±0% | 46,080 |
| 2010/01/19 | 290.6 | 290.6 | 285.6 | 288.9 | +0.6 | +0.2% | 43,560 |
| 2010/01/18 | 288.9 | 289.4 | 286.7 | 288.3 | -0.6 | -0.2% | 16,560 |
| 2010/01/15 | 289.4 | 290 | 283.9 | 288.9 | -0.5 | -0.2% | 31,500 |
| 2010/01/14 | 291.7 | 291.7 | 289.4 | 289.4 | ±0 | ±0% | 24,300 |
| 2010/01/13 | 288.9 | 291.7 | 288.9 | 289.4 | +1.6 | +0.6% | 39,240 |
| 2010/01/12 | 286.1 | 288.3 | 286.1 | 287.8 | +2.8 | +1% | 31,140 |
| 2010/01/08 | 284.4 | 285 | 283.3 | 285 | +0.6 | +0.2% | 21,240 |
| 2010/01/07 | 283.3 | 284.4 | 283.3 | 284.4 | +0.5 | +0.2% | 16,380 |
3751～
3800
件表示中 / 6996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 | 232,200円 | +7.7% | +5.8% | 3.66% | 16.31倍 | 4.44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 |
| ＳＭＳ | 141,400円 | +10.8% | +13.3% | 2.02% | 16.58倍 | 2.47倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| ニシオＨＤ | 411,000円 | +4.5% | +2.3% | 3.11% | 9.67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 |
| 帝国ホテル | 97,600円 | +6.6% | -17.6% | 0.61% | 70.17倍 | 2.55倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。東京はタワー館・本館を建て替える計画 |
| 日管財ＨＤ | 272,900円 | +5.8% | +2.3% | 1.98% | 16.25倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
