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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,496 | 1,510 | 1,489 | 1,501 | +5 | +0.3% | 47,200 |
| 2025/09/12 | 1,510 | 1,520 | 1,479 | 1,496 | -4 | -0.3% | 62,300 |
| 2025/09/11 | 1,485 | 1,500 | 1,473 | 1,500 | +21 | +1.4% | 53,000 |
| 2025/09/10 | 1,471 | 1,489 | 1,467 | 1,479 | +3 | +0.2% | 21,400 |
| 2025/09/09 | 1,476 | 1,503 | 1,464 | 1,476 | +12 | +0.8% | 42,700 |
| 2025/09/08 | 1,455 | 1,468 | 1,455 | 1,464 | +15 | +1% | 26,200 |
| 2025/09/05 | 1,458 | 1,466 | 1,449 | 1,449 | -9 | -0.6% | 21,500 |
| 2025/09/04 | 1,460 | 1,472 | 1,444 | 1,458 | +7 | +0.5% | 26,400 |
| 2025/09/03 | 1,448 | 1,478 | 1,448 | 1,451 | +3 | +0.2% | 55,200 |
| 2025/09/02 | 1,457 | 1,478 | 1,447 | 1,448 | +4 | +0.3% | 36,400 |
| 2025/09/01 | 1,469 | 1,475 | 1,438 | 1,444 | -26 | -1.8% | 79,300 |
| 2025/08/29 | 1,457 | 1,474 | 1,439 | 1,470 | +13 | +0.9% | 78,500 |
| 2025/08/28 | 1,472 | 1,490 | 1,454 | 1,457 | -15 | -1% | 89,000 |
| 2025/08/27 | 1,517 | 1,518 | 1,464 | 1,472 | -45 | -3% | 97,900 |
| 2025/08/26 | 1,530 | 1,531 | 1,515 | 1,517 | -12 | -0.8% | 42,100 |
| 2025/08/25 | 1,536 | 1,541 | 1,524 | 1,529 | -14 | -0.9% | 69,400 |
| 2025/08/22 | 1,560 | 1,565 | 1,540 | 1,543 | -22 | -1.4% | 74,400 |
| 2025/08/21 | 1,563 | 1,588 | 1,551 | 1,565 | +2 | +0.1% | 62,200 |
| 2025/08/20 | 1,541 | 1,563 | 1,522 | 1,563 | +19 | +1.2% | 118,200 |
| 2025/08/19 | 1,560 | 1,571 | 1,526 | 1,544 | -16 | -1% | 86,000 |
| 2025/08/18 | 1,563 | 1,572 | 1,515 | 1,560 | -16 | -1% | 128,200 |
| 2025/08/15 | 1,466 | 1,579 | 1,466 | 1,576 | -19 | -1.2% | 244,000 |
| 2025/08/14 | 1,550 | 1,598 | 1,528 | 1,595 | +35 | +2.2% | 156,000 |
| 2025/08/13 | 1,599 | 1,605 | 1,558 | 1,560 | -42 | -2.6% | 100,000 |
| 2025/08/12 | 1,651 | 1,653 | 1,583 | 1,602 | -43 | -2.6% | 75,900 |
| 2025/08/08 | 1,630 | 1,659 | 1,630 | 1,645 | +21 | +1.3% | 26,100 |
| 2025/08/07 | 1,628 | 1,670 | 1,613 | 1,624 | +8 | +0.5% | 44,800 |
| 2025/08/06 | 1,600 | 1,622 | 1,593 | 1,616 | +27 | +1.7% | 18,200 |
| 2025/08/05 | 1,592 | 1,611 | 1,576 | 1,589 | +6 | +0.4% | 26,600 |
| 2025/08/04 | 1,586 | 1,605 | 1,578 | 1,583 | -28 | -1.7% | 16,800 |
| 2025/08/01 | 1,614 | 1,625 | 1,598 | 1,611 | +7 | +0.4% | 28,200 |
| 2025/07/31 | 1,591 | 1,610 | 1,588 | 1,604 | +21 | +1.3% | 27,500 |
| 2025/07/30 | 1,560 | 1,584 | 1,560 | 1,583 | +13 | +0.8% | 19,900 |
| 2025/07/29 | 1,572 | 1,589 | 1,566 | 1,570 | +1 | +0.1% | 24,600 |
| 2025/07/28 | 1,596 | 1,604 | 1,557 | 1,569 | -24 | -1.5% | 32,700 |
| 2025/07/25 | 1,610 | 1,616 | 1,585 | 1,593 | -8 | -0.5% | 26,500 |
| 2025/07/24 | 1,591 | 1,609 | 1,579 | 1,601 | +23 | +1.5% | 33,200 |
| 2025/07/23 | 1,573 | 1,590 | 1,558 | 1,578 | +16 | +1% | 31,700 |
| 2025/07/22 | 1,567 | 1,589 | 1,548 | 1,562 | -2 | -0.1% | 28,100 |
| 2025/07/18 | 1,579 | 1,589 | 1,564 | 1,564 | -23 | -1.4% | 31,000 |
| 2025/07/17 | 1,576 | 1,606 | 1,576 | 1,587 | +11 | +0.7% | 18,500 |
| 2025/07/16 | 1,598 | 1,612 | 1,576 | 1,576 | ±0 | ±0% | 19,500 |
| 2025/07/15 | 1,601 | 1,637 | 1,576 | 1,576 | -21 | -1.3% | 34,400 |
| 2025/07/14 | 1,630 | 1,633 | 1,581 | 1,597 | -34 | -2.1% | 49,000 |
| 2025/07/11 | 1,587 | 1,631 | 1,576 | 1,631 | +55 | +3.5% | 49,000 |
| 2025/07/10 | 1,562 | 1,588 | 1,557 | 1,576 | +21 | +1.4% | 40,600 |
| 2025/07/09 | 1,570 | 1,570 | 1,533 | 1,555 | +5 | +0.3% | 29,300 |
| 2025/07/08 | 1,517 | 1,566 | 1,517 | 1,550 | +41 | +2.7% | 44,600 |
| 2025/07/07 | 1,490 | 1,518 | 1,490 | 1,509 | +25 | +1.7% | 20,100 |
| 2025/07/04 | 1,502 | 1,512 | 1,477 | 1,484 | -9 | -0.6% | 24,200 |
1～
50
件表示中 / 7038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 | 150,100円 | +85.4% | - | 2.68% | 8.79倍 | 0.83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 |
| ファンコミ | 52,500円 | +6.9% | +16.2% | 5.14% | 27.17倍 | 2.00倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| ツカダＧＨＤ | 71,000円 | +11.7% | -11.1% | 1.69% | 4.66倍 | 0.95倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| ユカリア | 90,800円 | +19.6% | -4.4% | 0.00% | 12.40倍 | 1.74倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| デジタルＨＤ | 196,300円 | -13.3% | +96.1% | 1.17% | 15.58倍 | 1.21倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
市場注目の銘柄
チャート関連のコラム
