燦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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,203 | 1,232 | 1,173 | 1,204 | +2 | +0.2% | 59,000 |
| 2025/04/30 | 1,182 | 1,202 | 1,176 | 1,202 | +15 | +1.3% | 28,100 |
| 2025/04/28 | 1,181 | 1,191 | 1,166 | 1,187 | +18 | +1.5% | 32,700 |
| 2025/04/25 | 1,161 | 1,169 | 1,152 | 1,169 | +8 | +0.7% | 13,400 |
| 2025/04/24 | 1,177 | 1,177 | 1,143 | 1,161 | -11 | -0.9% | 46,100 |
| 2025/04/23 | 1,188 | 1,188 | 1,167 | 1,172 | -3 | -0.3% | 18,300 |
| 2025/04/22 | 1,168 | 1,178 | 1,168 | 1,175 | +12 | +1% | 9,900 |
| 2025/04/21 | 1,170 | 1,187 | 1,156 | 1,163 | -25 | -2.1% | 19,400 |
| 2025/04/18 | 1,160 | 1,188 | 1,150 | 1,188 | +35 | +3% | 33,100 |
| 2025/04/17 | 1,135 | 1,153 | 1,135 | 1,153 | +22 | +1.9% | 24,200 |
| 2025/04/16 | 1,146 | 1,154 | 1,131 | 1,131 | -15 | -1.3% | 17,300 |
| 2025/04/15 | 1,157 | 1,158 | 1,146 | 1,146 | -2 | -0.2% | 15,800 |
| 2025/04/14 | 1,163 | 1,163 | 1,133 | 1,148 | -4 | -0.3% | 48,400 |
| 2025/04/11 | 1,128 | 1,153 | 1,111 | 1,152 | -6 | -0.5% | 56,700 |
| 2025/04/10 | 1,173 | 1,181 | 1,123 | 1,158 | +75 | +6.9% | 39,000 |
| 2025/04/09 | 1,091 | 1,100 | 1,068 | 1,083 | -35 | -3.1% | 53,300 |
| 2025/04/08 | 1,062 | 1,141 | 1,060 | 1,118 | +86 | +8.3% | 41,600 |
| 2025/04/07 | 1,028 | 1,080 | 1,027 | 1,032 | -86 | -7.7% | 61,200 |
| 2025/04/04 | 1,131 | 1,147 | 1,089 | 1,118 | -40 | -3.5% | 94,100 |
| 2025/04/03 | 1,146 | 1,184 | 1,146 | 1,158 | -25 | -2.1% | 67,100 |
| 2025/04/02 | 1,190 | 1,206 | 1,166 | 1,183 | -6 | -0.5% | 67,100 |
| 2025/04/01 | 1,196 | 1,212 | 1,189 | 1,189 | +1 | +0.1% | 22,500 |
| 2025/03/31 | 1,203 | 1,215 | 1,188 | 1,188 | -42 | -3.4% | 34,300 |
| 2025/03/28 | 1,222 | 1,242 | 1,211 | 1,230 | -15 | -1.2% | 44,500 |
| 2025/03/27 | 1,249 | 1,249 | 1,226 | 1,245 | -18 | -1.4% | 52,200 |
| 2025/03/26 | 1,236 | 1,269 | 1,209 | 1,263 | +21 | +1.7% | 50,600 |
| 2025/03/25 | 1,236 | 1,244 | 1,219 | 1,242 | +13 | +1.1% | 15,300 |
| 2025/03/24 | 1,215 | 1,250 | 1,203 | 1,229 | +23 | +1.9% | 19,700 |
| 2025/03/21 | 1,194 | 1,217 | 1,182 | 1,206 | -5 | -0.4% | 25,500 |
| 2025/03/19 | 1,190 | 1,222 | 1,190 | 1,211 | +21 | +1.8% | 30,900 |
| 2025/03/18 | 1,199 | 1,205 | 1,186 | 1,190 | -9 | -0.8% | 15,800 |
| 2025/03/17 | 1,203 | 1,205 | 1,185 | 1,199 | +11 | +0.9% | 14,100 |
| 2025/03/14 | 1,203 | 1,224 | 1,188 | 1,188 | -30 | -2.5% | 22,800 |
| 2025/03/13 | 1,193 | 1,225 | 1,193 | 1,218 | +41 | +3.5% | 25,900 |
| 2025/03/12 | 1,179 | 1,194 | 1,177 | 1,177 | -8 | -0.7% | 15,700 |
| 2025/03/11 | 1,209 | 1,209 | 1,172 | 1,185 | -30 | -2.5% | 38,300 |
| 2025/03/10 | 1,248 | 1,248 | 1,215 | 1,215 | -21 | -1.7% | 8,800 |
| 2025/03/07 | 1,267 | 1,267 | 1,228 | 1,236 | -28 | -2.2% | 17,300 |
| 2025/03/06 | 1,227 | 1,269 | 1,223 | 1,264 | +43 | +3.5% | 27,800 |
| 2025/03/05 | 1,231 | 1,231 | 1,191 | 1,221 | -10 | -0.8% | 38,300 |
| 2025/03/04 | 1,250 | 1,250 | 1,214 | 1,231 | -38 | -3% | 40,700 |
| 2025/03/03 | 1,244 | 1,273 | 1,228 | 1,269 | +50 | +4.1% | 108,200 |
| 2025/02/28 | 1,231 | 1,262 | 1,219 | 1,219 | -31 | -2.5% | 25,400 |
| 2025/02/27 | 1,240 | 1,259 | 1,239 | 1,250 | -7 | -0.6% | 19,200 |
| 2025/02/26 | 1,240 | 1,263 | 1,231 | 1,257 | -2 | -0.2% | 50,700 |
| 2025/02/25 | 1,190 | 1,272 | 1,183 | 1,259 | +51 | +4.2% | 79,600 |
| 2025/02/21 | 1,200 | 1,234 | 1,188 | 1,208 | +1 | +0.1% | 35,000 |
| 2025/02/20 | 1,203 | 1,220 | 1,192 | 1,207 | -16 | -1.3% | 28,100 |
| 2025/02/19 | 1,268 | 1,268 | 1,223 | 1,223 | -46 | -3.6% | 40,900 |
| 2025/02/18 | 1,216 | 1,284 | 1,213 | 1,269 | +38 | +3.1% | 67,700 |
1～
50
件表示中 / 6945件
類似銘柄と比較する
現在ご覧いただいている「燦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 |
|---|---|---|---|---|---|---|---|---|
| 燦ＨＤ | 120,400円 | +40.0% | +0.8% | 1.99% | 5.30倍 | 0.73倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ＵＮＩＴＥＤ | 68,900円 | -9.3% | -46.2% | 6.97% | 18.67倍 | 1.23倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| ＦＦＪ | 148,000円 | +18.8% | -20.2% | 3.04% | 17.89倍 | 2.11倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| セントラルＳＰ | 240,200円 | +7.1% | -22.1% | 2.08% | 16.61倍 | 1.05倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| ＩＢＪ | 65,400円 | +9.4% | +20.5% | 1.22% | 12.45倍 | 2.95倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
市場注目の銘柄
チャート関連のコラム
