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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/22 | 1,429 | 1,456 | 1,415 | 1,450 | +8 | +0.6% | 35,700 |
| 2025/05/21 | 1,461 | 1,479 | 1,441 | 1,442 | -38 | -2.6% | 38,100 |
| 2025/05/20 | 1,484 | 1,492 | 1,462 | 1,480 | -14 | -0.9% | 39,400 |
| 2025/05/19 | 1,480 | 1,509 | 1,469 | 1,494 | +1 | +0.1% | 36,800 |
| 2025/05/16 | 1,435 | 1,512 | 1,433 | 1,493 | +59 | +4.1% | 95,200 |
| 2025/05/15 | 1,416 | 1,453 | 1,415 | 1,434 | +7 | +0.5% | 44,600 |
| 2025/05/14 | 1,443 | 1,446 | 1,397 | 1,427 | -33 | -2.3% | 50,500 |
| 2025/05/13 | 1,437 | 1,467 | 1,417 | 1,460 | +10 | +0.7% | 60,900 |
| 2025/05/12 | 1,450 | 1,481 | 1,431 | 1,450 | +13 | +0.9% | 102,700 |
| 2025/05/09 | 1,364 | 1,455 | 1,352 | 1,437 | +178 | +14.1% | 291,600 |
| 2025/05/08 | 1,234 | 1,259 | 1,226 | 1,259 | +26 | +2.1% | 36,400 |
| 2025/05/07 | 1,201 | 1,249 | 1,185 | 1,233 | +28 | +2.3% | 94,800 |
| 2025/05/02 | 1,196 | 1,214 | 1,177 | 1,205 | +1 | +0.1% | 14,100 |
| 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 |
1～
50
件表示中 / 6975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 | 149,100円 | +93.9% | - | 1.89% | 7.44倍 | 0.82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 |
| ＩＢＪ | 83,500円 | +9.4% | +20.5% | 0.96% | 15.90倍 | 3.77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 |
| シーティーエス | 83,200円 | +8.3% | +10.7% | 3.37% | 14.32倍 | 2.67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 |
| ＣＳＰ | 230,200円 | +6.4% | +2.9% | 2.61% | 11.12倍 | 0.85倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| ＩＴＭ | 161,500円 | +4.9% | +0.6% | 6.19% | 20.90倍 | 3.34倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
市場注目の銘柄
チャート関連のコラム
