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 |
|---|---|---|---|---|---|---|---|
| 2010/01/06 | 284.4 | 284.4 | 282.8 | 283.9 | +0.6 | +0.2% | 20,340 |
| 2010/01/05 | 284.4 | 286.1 | 283.3 | 283.3 | -0.6 | -0.2% | 22,500 |
| 2010/01/04 | 281.1 | 286.1 | 280 | 283.9 | +0.6 | +0.2% | 33,660 |
| 2009/12/30 | 286.1 | 288.9 | 283.3 | 283.3 | -2.3 | -0.8% | 52,020 |
| 2009/12/29 | 288.9 | 292.8 | 284.4 | 285.6 | -3.3 | -1.1% | 75,780 |
| 2009/12/28 | 288.9 | 298.3 | 285 | 288.9 | -15.5 | -5.1% | 165,600 |
| 2009/12/25 | 300 | 304.4 | 300 | 304.4 | +0.5 | +0.2% | 152,640 |
| 2009/12/24 | 305.6 | 306.7 | 303.9 | 303.9 | +2.2 | +0.7% | 86,760 |
| 2009/12/22 | 305 | 306.1 | 301.1 | 301.7 | -3.3 | -1.1% | 58,680 |
| 2009/12/21 | 307.8 | 307.8 | 303.9 | 305 | -2.2 | -0.7% | 33,300 |
| 2009/12/18 | 307.8 | 307.8 | 306.1 | 307.2 | -1.1 | -0.4% | 12,240 |
| 2009/12/17 | 306.7 | 308.3 | 305.6 | 308.3 | +1.6 | +0.5% | 28,800 |
| 2009/12/16 | 303.9 | 306.7 | 303.9 | 306.7 | +3.9 | +1.3% | 27,180 |
| 2009/12/15 | 306.1 | 306.1 | 302.8 | 302.8 | -3.9 | -1.3% | 24,120 |
| 2009/12/14 | 305.6 | 306.7 | 302.8 | 306.7 | ±0 | ±0% | 47,880 |
| 2009/12/11 | 305 | 306.7 | 300 | 306.7 | +1.7 | +0.6% | 43,380 |
| 2009/12/10 | 305 | 305.6 | 303.3 | 305 | +4.4 | +1.5% | 35,280 |
| 2009/12/09 | 298.3 | 304.4 | 298.3 | 300.6 | ±0 | ±0% | 27,000 |
| 2009/12/08 | 301.1 | 305 | 300.6 | 300.6 | -0.5 | -0.2% | 29,160 |
| 2009/12/07 | 297.8 | 301.7 | 297.8 | 301.1 | +3.3 | +1.1% | 23,580 |
| 2009/12/04 | 296.7 | 298.3 | 296.7 | 297.8 | -0.5 | -0.2% | 25,560 |
| 2009/12/03 | 297.2 | 298.9 | 295 | 298.3 | +2.7 | +0.9% | 34,740 |
| 2009/12/02 | 295.6 | 297.2 | 293.9 | 295.6 | +0.6 | +0.2% | 24,300 |
| 2009/12/01 | 289.4 | 295 | 288.9 | 295 | +6.1 | +2.1% | 48,960 |
| 2009/11/30 | 285 | 288.9 | 283.3 | 288.9 | +6.1 | +2.2% | 35,100 |
| 2009/11/27 | 283.9 | 286.7 | 282.2 | 282.8 | -1.1 | -0.4% | 40,500 |
| 2009/11/26 | 285.6 | 287.2 | 283.9 | 283.9 | -1.7 | -0.6% | 27,000 |
| 2009/11/25 | 283.3 | 286.1 | 283.3 | 285.6 | +2.3 | +0.8% | 10,080 |
| 2009/11/24 | 289.4 | 290 | 283.3 | 283.3 | -5.6 | -1.9% | 36,180 |
| 2009/11/20 | 286.7 | 290.6 | 286.1 | 288.9 | +0.6 | +0.2% | 18,900 |
| 2009/11/19 | 289.4 | 292.2 | 286.1 | 288.3 | -3.4 | -1.2% | 24,480 |
| 2009/11/18 | 287.8 | 292.2 | 286.7 | 291.7 | +3.9 | +1.4% | 30,780 |
| 2009/11/17 | 291.1 | 292.2 | 287.2 | 287.8 | -1.6 | -0.6% | 26,640 |
| 2009/11/16 | 291.7 | 293.3 | 288.9 | 289.4 | -0.6 | -0.2% | 21,600 |
| 2009/11/13 | 289.4 | 292.2 | 288.9 | 290 | ±0 | ±0% | 23,760 |
| 2009/11/12 | 292.2 | 292.8 | 289.4 | 290 | -3.3 | -1.1% | 38,160 |
| 2009/11/11 | 297.8 | 300 | 288.9 | 293.3 | -3.4 | -1.1% | 54,180 |
| 2009/11/10 | 297.2 | 297.2 | 294.4 | 296.7 | +3.4 | +1.2% | 22,140 |
| 2009/11/09 | 292.8 | 295 | 292.2 | 293.3 | -0.6 | -0.2% | 18,900 |
| 2009/11/06 | 293.3 | 296.1 | 291.7 | 293.9 | -0.5 | -0.2% | 23,760 |
| 2009/11/05 | 296.7 | 297.2 | 293.3 | 294.4 | -1.2 | -0.4% | 26,640 |
| 2009/11/04 | 297.2 | 297.2 | 292.8 | 295.6 | -0.5 | -0.2% | 22,500 |
| 2009/11/02 | 291.7 | 296.1 | 288.9 | 296.1 | -1.1 | -0.4% | 28,080 |
| 2009/10/30 | 302.8 | 302.8 | 294.4 | 297.2 | +2.8 | +1% | 32,400 |
| 2009/10/29 | 300 | 302.2 | 294.4 | 294.4 | -5.6 | -1.9% | 56,340 |
| 2009/10/28 | 300 | 304.4 | 295 | 300 | -0.6 | -0.2% | 42,480 |
| 2009/10/27 | 302.2 | 303.3 | 297.2 | 300.6 | -1.6 | -0.5% | 34,740 |
| 2009/10/26 | 298.9 | 302.2 | 298.9 | 302.2 | +3.3 | +1.1% | 22,320 |
| 2009/10/23 | 301.1 | 302.2 | 295 | 298.9 | +0.6 | +0.2% | 111,600 |
| 2009/10/22 | 301.1 | 301.1 | 297.8 | 298.3 | +0.5 | +0.2% | 22,320 |
3801～
3850
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
