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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,493 | 1,509 | 1,490 | 1,493 | -2 | -0.1% | 27,400 |
| 2025/07/02 | 1,484 | 1,508 | 1,470 | 1,495 | -5 | -0.3% | 22,700 |
| 2025/07/01 | 1,523 | 1,524 | 1,500 | 1,500 | -24 | -1.6% | 29,800 |
| 2025/06/30 | 1,541 | 1,566 | 1,524 | 1,524 | -8 | -0.5% | 26,000 |
| 2025/06/27 | 1,541 | 1,560 | 1,524 | 1,532 | -3 | -0.2% | 29,000 |
| 2025/06/26 | 1,513 | 1,538 | 1,513 | 1,535 | +12 | +0.8% | 27,800 |
| 2025/06/25 | 1,546 | 1,546 | 1,508 | 1,523 | -29 | -1.9% | 32,600 |
| 2025/06/24 | 1,554 | 1,563 | 1,532 | 1,552 | +7 | +0.5% | 30,900 |
| 2025/06/23 | 1,527 | 1,563 | 1,521 | 1,545 | +28 | +1.8% | 41,900 |
| 2025/06/20 | 1,536 | 1,536 | 1,515 | 1,517 | -22 | -1.4% | 25,500 |
| 2025/06/19 | 1,511 | 1,542 | 1,509 | 1,539 | +22 | +1.5% | 23,000 |
| 2025/06/18 | 1,523 | 1,534 | 1,512 | 1,517 | -6 | -0.4% | 20,700 |
| 2025/06/17 | 1,521 | 1,570 | 1,512 | 1,523 | +32 | +2.1% | 65,800 |
| 2025/06/16 | 1,474 | 1,520 | 1,474 | 1,491 | +34 | +2.3% | 56,500 |
| 2025/06/13 | 1,450 | 1,467 | 1,444 | 1,457 | -7 | -0.5% | 50,100 |
| 2025/06/12 | 1,480 | 1,496 | 1,464 | 1,464 | -32 | -2.1% | 44,500 |
| 2025/06/11 | 1,470 | 1,506 | 1,460 | 1,496 | +20 | +1.4% | 50,400 |
| 2025/06/10 | 1,508 | 1,511 | 1,476 | 1,476 | -31 | -2.1% | 50,700 |
| 2025/06/09 | 1,490 | 1,523 | 1,480 | 1,507 | +18 | +1.2% | 66,000 |
| 2025/06/06 | 1,520 | 1,520 | 1,487 | 1,489 | -32 | -2.1% | 35,700 |
| 2025/06/05 | 1,507 | 1,524 | 1,500 | 1,521 | ±0 | ±0% | 36,300 |
| 2025/06/04 | 1,497 | 1,542 | 1,486 | 1,521 | +11 | +0.7% | 67,700 |
| 2025/06/03 | 1,515 | 1,528 | 1,491 | 1,510 | -4 | -0.3% | 44,500 |
| 2025/06/02 | 1,513 | 1,529 | 1,505 | 1,514 | -1 | -0.1% | 45,400 |
| 2025/05/30 | 1,478 | 1,528 | 1,462 | 1,515 | +35 | +2.4% | 39,100 |
| 2025/05/29 | 1,527 | 1,545 | 1,480 | 1,480 | -47 | -3.1% | 73,700 |
| 2025/05/28 | 1,511 | 1,534 | 1,487 | 1,527 | +10 | +0.7% | 70,500 |
| 2025/05/27 | 1,470 | 1,518 | 1,452 | 1,517 | +50 | +3.4% | 46,900 |
| 2025/05/26 | 1,446 | 1,477 | 1,446 | 1,467 | +30 | +2.1% | 22,400 |
| 2025/05/23 | 1,443 | 1,451 | 1,426 | 1,437 | -13 | -0.9% | 27,800 |
1～
50
件表示中 / 7008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 | 161,100円 | +93.9% | - | 1.75% | 8.04倍 | 0.89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 |
| シーティーエス | 88,900円 | +8.3% | +10.7% | 3.15% | 15.30倍 | 2.85倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| ＩＢＪ | 88,300円 | +9.4% | +20.5% | 0.91% | 16.82倍 | 3.99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 |
| スタジオアリス | 215,100円 | -5.1% | -5.9% | 2.32% | 25.19倍 | 1.23倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| ユカリア | 97,000円 | +19.6% | -4.4% | 0.00% | 13.22倍 | 1.92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 |
市場注目の銘柄
チャート関連のコラム
