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 |
|---|---|---|---|---|---|---|---|
| 2000/03/29 | 3,780 | 3,780 | 3,740 | 3,750 | +50 | +1.4% | 2,000 |
| 2000/03/28 | 3,950 | 3,950 | 3,680 | 3,700 | -260 | -6.6% | 3,700 |
| 2000/03/27 | 3,970 | 3,970 | 3,900 | 3,960 | +250 | +6.7% | 5,200 |
| 2000/03/24 | 3,720 | 3,750 | 3,710 | 3,710 | -10 | -0.3% | 1,800 |
| 2000/03/23 | 3,800 | 3,800 | 3,700 | 3,720 | -80 | -2.1% | 6,400 |
| 2000/03/22 | 3,840 | 3,840 | 3,800 | 3,800 | -190 | -4.8% | 7,900 |
| 2000/03/21 | 4,200 | 4,200 | 3,990 | 3,990 | -250 | -5.9% | 6,000 |
| 2000/03/17 | 4,100 | 4,300 | 4,100 | 4,240 | +240 | +6% | 79,300 |
| 2000/03/16 | 3,900 | 4,000 | 3,900 | 4,000 | +100 | +2.6% | 9,000 |
| 2000/03/15 | 4,200 | 4,200 | 3,900 | 3,900 | -320 | -7.6% | 16,000 |
| 2000/03/14 | 4,010 | 4,220 | 3,950 | 4,220 | +210 | +5.2% | 42,600 |
| 2000/03/13 | 4,000 | 4,170 | 3,900 | 4,010 | +180 | +4.7% | 117,700 |
| 2000/03/10 | 3,750 | 3,950 | 3,750 | 3,830 | +80 | +2.1% | 16,900 |
| 2000/03/09 | 3,600 | 3,900 | 3,600 | 3,750 | +200 | +5.6% | 20,900 |
| 2000/03/08 | 3,500 | 3,550 | 3,500 | 3,550 | +40 | +1.1% | 13,700 |
| 2000/03/07 | 3,500 | 3,600 | 3,500 | 3,510 | ±0 | ±0% | 12,100 |
| 2000/03/06 | 3,500 | 3,550 | 3,500 | 3,510 | -190 | -5.1% | 3,500 |
| 2000/03/03 | 4,000 | 4,000 | 3,700 | 3,700 | -290 | -7.3% | 16,200 |
| 2000/03/02 | 3,790 | 4,000 | 3,750 | 3,990 | +190 | +5% | 67,500 |
| 2000/03/01 | 3,450 | 3,800 | 3,450 | 3,800 | +400 | +11.8% | 71,000 |
| 2000/02/29 | 3,100 | 3,400 | 3,100 | 3,400 | +300 | +9.7% | 18,700 |
| 2000/02/28 | 3,100 | 3,140 | 3,100 | 3,100 | ±0 | ±0% | 68,700 |
| 2000/02/25 | 3,100 | 3,100 | 3,080 | 3,100 | ±0 | ±0% | 17,200 |
| 2000/02/24 | 3,100 | 3,100 | 3,100 | 3,100 | ±0 | ±0% | 6,200 |
| 2000/02/23 | 3,100 | 3,150 | 3,100 | 3,100 | -20 | -0.6% | 3,400 |
| 2000/02/22 | 3,100 | 3,120 | 3,050 | 3,120 | -30 | -1% | 6,300 |
| 2000/02/21 | 3,150 | 3,150 | 3,120 | 3,150 | ±0 | ±0% | 12,200 |
| 2000/02/18 | 3,250 | 3,250 | 3,150 | 3,150 | -90 | -2.8% | 9,700 |
| 2000/02/17 | 3,240 | 3,250 | 3,240 | 3,240 | ±0 | ±0% | 2,300 |
| 2000/02/16 | 3,240 | 3,240 | 3,230 | 3,240 | +10 | +0.3% | 3,300 |
| 2000/02/15 | 3,240 | 3,240 | 3,230 | 3,230 | ±0 | ±0% | 700 |
| 2000/02/14 | 3,230 | 3,240 | 3,230 | 3,230 | ±0 | ±0% | 1,800 |
| 2000/02/10 | 3,150 | 3,230 | 3,150 | 3,230 | ±0 | ±0% | 3,900 |
| 2000/02/09 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 1,300 |
| 2000/02/08 | 3,300 | 3,300 | 3,170 | 3,230 | -70 | -2.1% | 5,900 |
| 2000/02/07 | 3,300 | 3,330 | 3,300 | 3,300 | ±0 | ±0% | 11,500 |
| 2000/02/04 | 3,300 | 3,350 | 3,300 | 3,300 | ±0 | ±0% | 4,600 |
| 2000/02/03 | 3,300 | 3,320 | 3,300 | 3,300 | -20 | -0.6% | 4,600 |
| 2000/02/02 | 3,400 | 3,400 | 3,310 | 3,320 | +20 | +0.6% | 2,700 |
| 2000/02/01 | 3,350 | 3,350 | 3,300 | 3,300 | -50 | -1.5% | 2,000 |
| 2000/01/31 | 3,400 | 3,410 | 3,350 | 3,350 | -100 | -2.9% | 1,700 |
| 2000/01/28 | 3,320 | 3,450 | 3,320 | 3,450 | +160 | +4.9% | 9,700 |
| 2000/01/27 | 3,280 | 3,300 | 3,280 | 3,290 | +10 | +0.3% | 2,300 |
| 2000/01/26 | 3,230 | 3,280 | 3,200 | 3,280 | +80 | +2.5% | 4,500 |
| 2000/01/25 | 3,180 | 3,200 | 3,180 | 3,200 | +50 | +1.6% | 3,100 |
| 2000/01/24 | 3,100 | 3,150 | 3,100 | 3,150 | +70 | +2.3% | 3,100 |
| 2000/01/21 | 3,090 | 3,180 | 3,080 | 3,080 | +30 | +1% | 800 |
| 2000/01/20 | 3,100 | 3,100 | 3,050 | 3,050 | -50 | -1.6% | 3,200 |
| 2000/01/19 | 3,100 | 3,100 | 3,050 | 3,100 | ±0 | ±0% | 2,100 |
| 2000/01/18 | 3,100 | 3,100 | 3,100 | 3,100 | +20 | +0.6% | 1,000 |
6151～
6200
件表示中 / 6946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 | 120,500円 | +40.0% | +0.8% | 1.99% | 5.30倍 | 0.73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 |
| ＵＮＩＴＥＤ | 69,000円 | -9.3% | -46.2% | 6.96% | 18.69倍 | 1.23倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| ファンコミ | 41,900円 | +3.4% | +9.0% | 6.44% | 23.53倍 | 1.54倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| セントラルＳＰ | 240,600円 | +7.1% | -22.1% | 2.08% | 16.64倍 | 1.05倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| エイジス | 255,100円 | +10.0% | +9.6% | 3.33% | 10.57倍 | 0.91倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
市場注目の銘柄
チャート関連のコラム
