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 |
|---|---|---|---|---|---|---|---|
| 2004/10/27 | 2,380 | 2,400 | 2,355 | 2,395 | +40 | +1.7% | 1,000 |
| 2004/10/26 | 2,360 | 2,380 | 2,350 | 2,355 | +5 | +0.2% | 5,100 |
| 2004/10/25 | 2,340 | 2,350 | 2,320 | 2,350 | ±0 | ±0% | 6,000 |
| 2004/10/22 | 2,345 | 2,350 | 2,330 | 2,350 | +10 | +0.4% | 1,000 |
| 2004/10/21 | 2,420 | 2,455 | 2,330 | 2,340 | -45 | -1.9% | 7,900 |
| 2004/10/20 | 2,340 | 2,415 | 2,335 | 2,385 | +50 | +2.1% | 9,200 |
| 2004/10/19 | 2,345 | 2,395 | 2,335 | 2,335 | +5 | +0.2% | 8,600 |
| 2004/10/18 | 2,365 | 2,365 | 2,325 | 2,330 | -35 | -1.5% | 2,100 |
| 2004/10/15 | 2,355 | 2,365 | 2,340 | 2,365 | -10 | -0.4% | 3,500 |
| 2004/10/14 | 2,375 | 2,375 | 2,370 | 2,375 | +5 | +0.2% | 1,900 |
| 2004/10/13 | 2,390 | 2,395 | 2,370 | 2,370 | -20 | -0.8% | 3,600 |
| 2004/10/12 | 2,405 | 2,405 | 2,390 | 2,390 | -25 | -1% | 1,900 |
| 2004/10/08 | 2,420 | 2,420 | 2,415 | 2,415 | ±0 | ±0% | 600 |
| 2004/10/07 | 2,460 | 2,460 | 2,415 | 2,415 | -50 | -2% | 3,000 |
| 2004/10/06 | 2,400 | 2,465 | 2,400 | 2,465 | +65 | +2.7% | 3,000 |
| 2004/10/05 | 2,400 | 2,400 | 2,390 | 2,400 | -5 | -0.2% | 1,700 |
| 2004/10/04 | 2,460 | 2,460 | 2,390 | 2,405 | +15 | +0.6% | 1,200 |
| 2004/10/01 | 2,430 | 2,430 | 2,390 | 2,390 | -10 | -0.4% | 3,500 |
| 2004/09/30 | 2,400 | 2,420 | 2,400 | 2,400 | -5 | -0.2% | 4,300 |
| 2004/09/29 | 2,400 | 2,415 | 2,400 | 2,405 | -5 | -0.2% | 2,600 |
| 2004/09/28 | 2,375 | 2,410 | 2,375 | 2,410 | +5 | +0.2% | 1,500 |
| 2004/09/27 | 2,465 | 2,465 | 2,375 | 2,405 | -60 | -2.4% | 4,300 |
| 2004/09/24 | 2,465 | 2,480 | 2,455 | 2,465 | ±0 | ±0% | 8,100 |
| 2004/09/22 | 2,475 | 2,475 | 2,455 | 2,465 | +25 | +1% | 3,100 |
| 2004/09/21 | 2,420 | 2,440 | 2,420 | 2,440 | +10 | +0.4% | 2,800 |
| 2004/09/17 | 2,485 | 2,485 | 2,390 | 2,430 | ±0 | ±0% | 7,600 |
| 2004/09/16 | 2,460 | 2,460 | 2,430 | 2,430 | -25 | -1% | 5,500 |
| 2004/09/15 | 2,505 | 2,505 | 2,455 | 2,455 | -50 | -2% | 3,100 |
| 2004/09/14 | 2,535 | 2,540 | 2,500 | 2,505 | -10 | -0.4% | 1,400 |
| 2004/09/13 | 2,505 | 2,530 | 2,490 | 2,515 | +35 | +1.4% | 2,600 |
| 2004/09/10 | 2,485 | 2,500 | 2,480 | 2,480 | -5 | -0.2% | 1,700 |
| 2004/09/09 | 2,550 | 2,550 | 2,485 | 2,485 | -15 | -0.6% | 1,600 |
| 2004/09/08 | 2,500 | 2,520 | 2,500 | 2,500 | +20 | +0.8% | 1,700 |
| 2004/09/07 | 2,495 | 2,500 | 2,480 | 2,480 | ±0 | ±0% | 800 |
| 2004/09/06 | 2,465 | 2,480 | 2,450 | 2,480 | +30 | +1.2% | 2,900 |
| 2004/09/03 | 2,450 | 2,455 | 2,435 | 2,450 | ±0 | ±0% | 2,600 |
| 2004/09/02 | 2,440 | 2,450 | 2,430 | 2,450 | +30 | +1.2% | 3,000 |
| 2004/09/01 | 2,400 | 2,430 | 2,385 | 2,420 | +35 | +1.5% | 1,800 |
| 2004/08/31 | 2,395 | 2,395 | 2,380 | 2,385 | -15 | -0.6% | 7,500 |
| 2004/08/30 | 2,420 | 2,420 | 2,395 | 2,400 | -20 | -0.8% | 6,500 |
| 2004/08/27 | 2,420 | 2,420 | 2,415 | 2,420 | ±0 | ±0% | 1,300 |
| 2004/08/26 | 2,420 | 2,420 | 2,415 | 2,420 | ±0 | ±0% | 4,800 |
| 2004/08/25 | 2,420 | 2,420 | 2,420 | 2,420 | ±0 | ±0% | 5,400 |
| 2004/08/24 | 2,470 | 2,470 | 2,420 | 2,420 | -50 | -2% | 3,500 |
| 2004/08/23 | 2,470 | 2,470 | 2,470 | 2,470 | ±0 | ±0% | 3,400 |
| 2004/08/20 | 2,415 | 2,470 | 2,415 | 2,470 | +30 | +1.2% | 1,900 |
| 2004/08/19 | 2,415 | 2,440 | 2,415 | 2,440 | +10 | +0.4% | 1,400 |
| 2004/08/18 | 2,430 | 2,430 | 2,405 | 2,430 | -20 | -0.8% | 3,100 |
| 2004/08/17 | 2,455 | 2,455 | 2,425 | 2,450 | -20 | -0.8% | 1,300 |
| 2004/08/16 | 2,470 | 2,470 | 2,460 | 2,470 | ±0 | ±0% | 3,100 |
5101～
5150
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% | 9.84倍 | 1.99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 | 3.31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 | 0.94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% | 34.44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
