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 |
|---|---|---|---|---|---|---|---|
| 2005/03/28 | 2,480 | 2,480 | 2,400 | 2,445 | -50 | -2% | 5,100 |
| 2005/03/25 | 2,500 | 2,535 | 2,495 | 2,495 | -55 | -2.2% | 11,400 |
| 2005/03/24 | 2,545 | 2,560 | 2,545 | 2,550 | ±0 | ±0% | 5,700 |
| 2005/03/23 | 2,550 | 2,555 | 2,550 | 2,550 | ±0 | ±0% | 7,700 |
| 2005/03/22 | 2,550 | 2,560 | 2,540 | 2,550 | +50 | +2% | 6,500 |
| 2005/03/18 | 2,475 | 2,510 | 2,475 | 2,500 | +30 | +1.2% | 8,900 |
| 2005/03/17 | 2,460 | 2,475 | 2,425 | 2,470 | +45 | +1.9% | 9,300 |
| 2005/03/16 | 2,435 | 2,440 | 2,425 | 2,425 | -10 | -0.4% | 2,300 |
| 2005/03/15 | 2,420 | 2,440 | 2,420 | 2,435 | +15 | +0.6% | 3,300 |
| 2005/03/14 | 2,425 | 2,430 | 2,420 | 2,420 | +5 | +0.2% | 1,200 |
| 2005/03/11 | 2,420 | 2,425 | 2,415 | 2,415 | -5 | -0.2% | 2,500 |
| 2005/03/10 | 2,425 | 2,435 | 2,410 | 2,420 | -15 | -0.6% | 2,200 |
| 2005/03/09 | 2,460 | 2,460 | 2,425 | 2,435 | -25 | -1% | 3,600 |
| 2005/03/08 | 2,455 | 2,460 | 2,450 | 2,460 | +5 | +0.2% | 1,600 |
| 2005/03/07 | 2,460 | 2,465 | 2,455 | 2,455 | -5 | -0.2% | 3,200 |
| 2005/03/04 | 2,455 | 2,460 | 2,455 | 2,460 | +10 | +0.4% | 2,000 |
| 2005/03/03 | 2,415 | 2,450 | 2,415 | 2,450 | ±0 | ±0% | 2,300 |
| 2005/03/02 | 2,445 | 2,460 | 2,440 | 2,450 | +10 | +0.4% | 3,900 |
| 2005/03/01 | 2,395 | 2,440 | 2,395 | 2,440 | +45 | +1.9% | 3,400 |
| 2005/02/28 | 2,360 | 2,460 | 2,360 | 2,395 | +40 | +1.7% | 6,000 |
| 2005/02/25 | 2,345 | 2,370 | 2,345 | 2,355 | -15 | -0.6% | 2,200 |
| 2005/02/24 | 2,335 | 2,370 | 2,330 | 2,370 | +40 | +1.7% | 1,700 |
| 2005/02/23 | 2,330 | 2,335 | 2,325 | 2,330 | -5 | -0.2% | 3,100 |
| 2005/02/22 | 2,330 | 2,340 | 2,325 | 2,335 | +5 | +0.2% | 1,900 |
| 2005/02/21 | 2,335 | 2,340 | 2,325 | 2,330 | ±0 | ±0% | 1,600 |
| 2005/02/18 | 2,310 | 2,345 | 2,310 | 2,330 | +30 | +1.3% | 2,100 |
| 2005/02/17 | 2,320 | 2,320 | 2,300 | 2,300 | -25 | -1.1% | 4,500 |
| 2005/02/16 | 2,350 | 2,355 | 2,325 | 2,325 | -30 | -1.3% | 6,500 |
| 2005/02/15 | 2,360 | 2,365 | 2,345 | 2,355 | -5 | -0.2% | 3,200 |
| 2005/02/14 | 2,370 | 2,375 | 2,355 | 2,360 | -15 | -0.6% | 5,100 |
| 2005/02/10 | 2,390 | 2,390 | 2,375 | 2,375 | -15 | -0.6% | 3,500 |
| 2005/02/09 | 2,395 | 2,410 | 2,390 | 2,390 | -20 | -0.8% | 3,200 |
| 2005/02/08 | 2,400 | 2,425 | 2,400 | 2,410 | -15 | -0.6% | 4,000 |
| 2005/02/07 | 2,445 | 2,450 | 2,420 | 2,425 | -20 | -0.8% | 3,600 |
| 2005/02/04 | 2,460 | 2,460 | 2,415 | 2,445 | -20 | -0.8% | 2,200 |
| 2005/02/03 | 2,460 | 2,465 | 2,445 | 2,465 | ±0 | ±0% | 2,700 |
| 2005/02/02 | 2,450 | 2,465 | 2,430 | 2,465 | +15 | +0.6% | 3,200 |
| 2005/02/01 | 2,445 | 2,450 | 2,440 | 2,450 | +5 | +0.2% | 1,700 |
| 2005/01/31 | 2,450 | 2,450 | 2,440 | 2,445 | -5 | -0.2% | 3,700 |
| 2005/01/28 | 2,450 | 2,450 | 2,420 | 2,450 | -20 | -0.8% | 3,300 |
| 2005/01/27 | 2,475 | 2,480 | 2,460 | 2,470 | -5 | -0.2% | 1,200 |
| 2005/01/26 | 2,440 | 2,475 | 2,440 | 2,475 | +35 | +1.4% | 4,500 |
| 2005/01/25 | 2,420 | 2,440 | 2,415 | 2,440 | +10 | +0.4% | 2,600 |
| 2005/01/24 | 2,390 | 2,430 | 2,390 | 2,430 | +30 | +1.3% | 5,300 |
| 2005/01/21 | 2,390 | 2,400 | 2,380 | 2,400 | +10 | +0.4% | 2,600 |
| 2005/01/20 | 2,380 | 2,395 | 2,375 | 2,390 | +20 | +0.8% | 4,300 |
| 2005/01/19 | 2,375 | 2,395 | 2,370 | 2,370 | ±0 | ±0% | 2,000 |
| 2005/01/18 | 2,375 | 2,380 | 2,370 | 2,370 | -10 | -0.4% | 2,100 |
| 2005/01/17 | 2,380 | 2,385 | 2,370 | 2,380 | ±0 | ±0% | 1,700 |
| 2005/01/14 | 2,360 | 2,380 | 2,350 | 2,380 | +10 | +0.4% | 2,100 |
5001～
5050
件表示中 / 7025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 | 147,200円 | +85.4% | - | 2.73% | 8.62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 |
| クリーク＆リバ | 149,000円 | +19.3% | +35.4% | 3.02% | 9.85倍 | 1.98倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| ＩＢＪ | 80,800円 | +9.4% | +20.5% | 0.99% | 15.38倍 | 3.30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 |
| イージェイＨＤ | 179,000円 | +10.1% | +10.1% | 3.85% | 9.62倍 | 0.95倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| ウィザス | 323,000円 | +5.2% | -3.6% | 0.00% | 34.45倍 | 4.93倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
市場注目の銘柄
チャート関連のコラム
