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 |
|---|---|---|---|---|---|---|---|
| 2007/07/12 | 433.3 | 436.7 | 433.3 | 433.9 | ±0 | ±0% | 19,440 |
| 2007/07/11 | 434.4 | 437.2 | 433.3 | 433.9 | -1.7 | -0.4% | 31,320 |
| 2007/07/10 | 433.9 | 436.7 | 433.9 | 435.6 | +1.2 | +0.3% | 24,660 |
| 2007/07/09 | 433.3 | 435.6 | 431.1 | 434.4 | -2.8 | -0.6% | 29,340 |
| 2007/07/06 | 437.8 | 438.9 | 436.1 | 437.2 | -0.6 | -0.1% | 24,660 |
| 2007/07/05 | 439.4 | 441.1 | 437.2 | 437.8 | -1.6 | -0.4% | 51,480 |
| 2007/07/04 | 443.3 | 443.3 | 438.9 | 439.4 | -2.3 | -0.5% | 64,080 |
| 2007/07/03 | 439.4 | 443.3 | 439.4 | 441.7 | -0.5 | -0.1% | 36,720 |
| 2007/07/02 | 443.9 | 445 | 442.2 | 442.2 | -1.7 | -0.4% | 46,080 |
| 2007/06/29 | 438.9 | 444.4 | 437.2 | 443.9 | +5 | +1.1% | 95,400 |
| 2007/06/28 | 432.8 | 438.9 | 431.1 | 438.9 | +0.6 | +0.1% | 55,260 |
| 2007/06/27 | 437.8 | 438.3 | 428.3 | 438.3 | +0.5 | +0.1% | 45,360 |
| 2007/06/26 | 421.1 | 439.4 | 421.1 | 437.8 | ±0 | ±0% | 82,620 |
| 2007/06/25 | 438.9 | 440 | 436.1 | 437.8 | ±0 | ±0% | 88,920 |
| 2007/06/22 | 438.3 | 438.3 | 435.6 | 437.8 | -1.1 | -0.3% | 58,680 |
| 2007/06/21 | 435 | 439.4 | 434.4 | 438.9 | +3.9 | +0.9% | 42,660 |
| 2007/06/20 | 436.7 | 436.7 | 432.8 | 435 | -1.7 | -0.4% | 83,340 |
| 2007/06/19 | 433.3 | 438.3 | 431.1 | 436.7 | +5.6 | +1.3% | 83,880 |
| 2007/06/18 | 432.8 | 433.3 | 428.9 | 431.1 | +5.5 | +1.3% | 66,240 |
| 2007/06/15 | 422.2 | 425.6 | 421.7 | 425.6 | +3.9 | +0.9% | 58,500 |
| 2007/06/14 | 419.4 | 422.8 | 416.7 | 421.7 | +1.7 | +0.4% | 137,880 |
| 2007/06/13 | 426.1 | 427.2 | 417.8 | 420 | -7.2 | -1.7% | 152,640 |
| 2007/06/12 | 436.7 | 436.7 | 427.2 | 427.2 | -8.9 | -2% | 128,340 |
| 2007/06/11 | 440 | 442.8 | 432.2 | 436.1 | -4.5 | -1% | 101,700 |
| 2007/06/08 | 441.1 | 443.9 | 439.4 | 440.6 | -1.1 | -0.2% | 39,060 |
| 2007/06/07 | 443.9 | 443.9 | 438.9 | 441.7 | -2.2 | -0.5% | 72,360 |
| 2007/06/06 | 445.6 | 445.6 | 443.9 | 443.9 | -1.7 | -0.4% | 29,160 |
| 2007/06/05 | 442.8 | 445.6 | 442.2 | 445.6 | +2.3 | +0.5% | 101,340 |
| 2007/06/04 | 445.6 | 445.6 | 439.4 | 443.3 | -0.6 | -0.1% | 109,800 |
| 2007/06/01 | 444.4 | 445.6 | 443.3 | 443.9 | -0.5 | -0.1% | 106,380 |
| 2007/05/31 | 444.4 | 444.4 | 442.2 | 444.4 | +2.2 | +0.5% | 108,720 |
| 2007/05/30 | 440.6 | 443.9 | 439.4 | 442.2 | +1.6 | +0.4% | 76,320 |
| 2007/05/29 | 444.4 | 447.2 | 435 | 440.6 | ±0 | ±0% | 91,620 |
| 2007/05/28 | 430 | 441.7 | 430 | 440.6 | +10.6 | +2.5% | 123,120 |
| 2007/05/25 | 428.3 | 431.7 | 420.6 | 430 | +1.7 | +0.4% | 124,740 |
| 2007/05/24 | 423.3 | 428.3 | 420.6 | 428.3 | +5.5 | +1.3% | 115,380 |
| 2007/05/23 | 415.6 | 425 | 415.6 | 422.8 | +7.8 | +1.9% | 113,040 |
| 2007/05/22 | 411.1 | 416.1 | 409.4 | 415 | +3.3 | +0.8% | 62,640 |
| 2007/05/21 | 410 | 415 | 406.1 | 411.7 | +10 | +2.5% | 59,940 |
| 2007/05/18 | 405 | 407.2 | 400.6 | 401.7 | +1.1 | +0.3% | 76,500 |
| 2007/05/17 | 406.1 | 409.4 | 400.6 | 400.6 | -2.2 | -0.5% | 80,820 |
| 2007/05/16 | 403.3 | 406.7 | 397.8 | 402.8 | +5 | +1.3% | 82,080 |
| 2007/05/15 | 400 | 407.8 | 392.2 | 397.8 | -2.8 | -0.7% | 232,020 |
| 2007/05/14 | 414.4 | 416.7 | 391.1 | 400.6 | -15 | -3.6% | 416,880 |
| 2007/05/11 | 406.7 | 416.7 | 404.4 | 415.6 | -13.3 | -3.1% | 468,180 |
| 2007/05/10 | 476.7 | 476.7 | 428.9 | 428.9 | -55.5 | -11.5% | 435,960 |
| 2007/05/09 | 471.1 | 484.4 | 470 | 484.4 | +15 | +3.2% | 161,100 |
| 2007/05/08 | 471.1 | 471.1 | 466.7 | 469.4 | -1.7 | -0.4% | 47,520 |
| 2007/05/07 | 472.2 | 474.4 | 469.4 | 471.1 | +2.2 | +0.5% | 33,480 |
| 2007/05/02 | 461.1 | 468.9 | 456.1 | 468.9 | +11.1 | +2.4% | 123,300 |
4351～
4400
件表示中 / 6940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 | 227,000円 | +7.7% | +5.8% | 3.74% | 15.94倍 | 4.34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 |
| Ｊマテリアル | 116,400円 | +2.9% | +21.5% | 1.89% | 17.09倍 | 2.43倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| ＫｅｅＰｅｒ技 | 417,000円 | +19.1% | +14.4% | 1.27% | 23.71倍 | 7.18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 |
| 日管財ＨＤ | 272,200円 | +11.3% | +9.4% | 1.98% | 16.20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 |
| ニシオＨＤ | 399,000円 | +4.5% | +2.3% | 3.21% | 9.38倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
