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 |
|---|---|---|---|---|---|---|---|
| 2001/06/12 | 3,700 | 3,700 | 3,650 | 3,700 | ±0 | ±0% | 2,400 |
| 2001/06/11 | 3,750 | 3,750 | 3,700 | 3,700 | +50 | +1.4% | 800 |
| 2001/06/08 | 3,760 | 3,760 | 3,650 | 3,650 | - | - | 1,900 |
| 2001/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/06 | 3,750 | 3,750 | 3,740 | 3,750 | ±0 | ±0% | 2,100 |
| 2001/06/05 | 3,760 | 3,760 | 3,750 | 3,750 | -50 | -1.3% | 1,000 |
| 2001/06/04 | 3,800 | 3,800 | 3,800 | 3,800 | -50 | -1.3% | 300 |
| 2001/06/01 | 3,840 | 3,850 | 3,840 | 3,850 | ±0 | ±0% | 300 |
| 2001/05/31 | 3,840 | 3,850 | 3,800 | 3,850 | ±0 | ±0% | 4,000 |
| 2001/05/30 | 3,850 | 3,850 | 3,850 | 3,850 | ±0 | ±0% | 300 |
| 2001/05/29 | 3,850 | 3,850 | 3,850 | 3,850 | +30 | +0.8% | 2,600 |
| 2001/05/28 | 3,990 | 3,990 | 3,820 | 3,820 | -180 | -4.5% | 1,500 |
| 2001/05/25 | 3,960 | 4,000 | 3,960 | 4,000 | +50 | +1.3% | 2,100 |
| 2001/05/24 | 3,960 | 3,960 | 3,860 | 3,950 | +40 | +1% | 700 |
| 2001/05/23 | 3,950 | 3,950 | 3,910 | 3,910 | -90 | -2.3% | 1,700 |
| 2001/05/22 | 3,950 | 4,000 | 3,920 | 4,000 | +100 | +2.6% | 7,400 |
| 2001/05/21 | 3,900 | 3,900 | 3,850 | 3,900 | ±0 | ±0% | 2,400 |
| 2001/05/18 | 3,930 | 3,930 | 3,900 | 3,900 | +50 | +1.3% | 400 |
| 2001/05/17 | 3,900 | 3,950 | 3,850 | 3,850 | ±0 | ±0% | 1,900 |
| 2001/05/16 | 3,950 | 3,950 | 3,850 | 3,850 | -50 | -1.3% | 3,000 |
| 2001/05/15 | 3,900 | 3,960 | 3,890 | 3,900 | +10 | +0.3% | 4,400 |
| 2001/05/14 | 3,850 | 3,890 | 3,850 | 3,890 | +90 | +2.4% | 1,600 |
| 2001/05/11 | 3,870 | 3,870 | 3,800 | 3,800 | -50 | -1.3% | 800 |
| 2001/05/10 | 3,900 | 3,900 | 3,850 | 3,850 | -20 | -0.5% | 2,100 |
| 2001/05/09 | 3,870 | 3,910 | 3,870 | 3,870 | ±0 | ±0% | 3,900 |
| 2001/05/08 | 3,880 | 3,900 | 3,850 | 3,870 | +70 | +1.8% | 4,600 |
| 2001/05/07 | 3,830 | 3,880 | 3,800 | 3,800 | +20 | +0.5% | 4,900 |
| 2001/05/02 | 3,780 | 3,780 | 3,780 | 3,780 | ±0 | ±0% | 1,700 |
| 2001/05/01 | 3,700 | 3,780 | 3,700 | 3,780 | +40 | +1.1% | 2,700 |
| 2001/04/27 | 3,700 | 3,740 | 3,700 | 3,740 | +40 | +1.1% | 1,600 |
| 2001/04/26 | 3,720 | 3,720 | 3,700 | 3,700 | -20 | -0.5% | 1,600 |
| 2001/04/25 | 3,720 | 3,720 | 3,680 | 3,720 | ±0 | ±0% | 1,500 |
| 2001/04/24 | 3,660 | 3,720 | 3,650 | 3,720 | +20 | +0.5% | 1,600 |
| 2001/04/23 | 3,700 | 3,700 | 3,640 | 3,700 | +100 | +2.8% | 4,500 |
| 2001/04/20 | 3,700 | 3,710 | 3,600 | 3,600 | ±0 | ±0% | 4,200 |
| 2001/04/19 | 3,660 | 3,750 | 3,600 | 3,600 | -50 | -1.4% | 6,800 |
| 2001/04/18 | 3,650 | 3,670 | 3,650 | 3,650 | ±0 | ±0% | 1,800 |
| 2001/04/17 | 3,630 | 3,660 | 3,630 | 3,650 | ±0 | ±0% | 3,200 |
| 2001/04/16 | 3,730 | 3,730 | 3,650 | 3,650 | -80 | -2.1% | 5,700 |
| 2001/04/13 | 3,690 | 3,730 | 3,650 | 3,730 | +80 | +2.2% | 3,700 |
| 2001/04/12 | 3,700 | 3,700 | 3,650 | 3,650 | ±0 | ±0% | 4,800 |
| 2001/04/11 | 3,680 | 3,700 | 3,650 | 3,650 | -30 | -0.8% | 4,000 |
| 2001/04/10 | 3,720 | 3,720 | 3,680 | 3,680 | -50 | -1.3% | 3,000 |
| 2001/04/09 | 3,740 | 3,740 | 3,730 | 3,730 | -10 | -0.3% | 1,500 |
| 2001/04/06 | 3,740 | 3,750 | 3,740 | 3,740 | +40 | +1.1% | 3,700 |
| 2001/04/05 | 3,700 | 3,700 | 3,670 | 3,700 | ±0 | ±0% | 3,300 |
| 2001/04/04 | 3,660 | 3,700 | 3,660 | 3,700 | +10 | +0.3% | 4,900 |
| 2001/04/03 | 3,690 | 3,740 | 3,690 | 3,690 | +50 | +1.4% | 2,200 |
| 2001/04/02 | 3,640 | 3,650 | 3,600 | 3,640 | +80 | +2.2% | 2,800 |
| 2001/03/30 | 3,650 | 3,700 | 3,560 | 3,560 | -70 | -1.9% | 10,800 |
5901～
5950
件表示中 / 6993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 | 161,800円 | +93.9% | - | 1.75% | 8.08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 |
| スタジオアリス | 215,000円 | -5.1% | -5.9% | 2.33% | 25.18倍 | 1.22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 |
| クリーク＆リバ | 151,300円 | +19.3% | +35.4% | 2.97% | 10.00倍 | 2.01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 |
| フィットイージ | 229,900円 | +37.9% | +39.4% | 1.04% | 24.69倍 | 10.80倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| ＩＢＪ | 85,200円 | +9.4% | +20.5% | 0.94% | 16.22倍 | 3.85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 |
市場注目の銘柄
チャート関連のコラム
