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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 1,884 | 1,909 | 1,878 | 1,909 | +45 | +2.4% | 3,100 |
| 2023/02/03 | 1,821 | 1,870 | 1,821 | 1,864 | -23 | -1.2% | 9,700 |
| 2023/02/02 | 1,900 | 1,900 | 1,873 | 1,887 | -3 | -0.2% | 6,200 |
| 2023/02/01 | 1,880 | 1,892 | 1,880 | 1,890 | +10 | +0.5% | 2,900 |
| 2023/01/31 | 1,825 | 1,880 | 1,825 | 1,880 | +69 | +3.8% | 8,400 |
| 2023/01/30 | 1,876 | 1,888 | 1,811 | 1,811 | -68 | -3.6% | 20,100 |
| 2023/01/27 | 1,856 | 1,881 | 1,855 | 1,879 | +31 | +1.7% | 13,400 |
| 2023/01/26 | 1,863 | 1,863 | 1,832 | 1,848 | -21 | -1.1% | 6,900 |
| 2023/01/25 | 1,856 | 1,869 | 1,846 | 1,869 | -1 | -0.1% | 7,300 |
| 2023/01/24 | 1,821 | 1,870 | 1,790 | 1,870 | +49 | +2.7% | 14,500 |
| 2023/01/23 | 1,798 | 1,823 | 1,781 | 1,821 | +31 | +1.7% | 6,500 |
| 2023/01/20 | 1,767 | 1,797 | 1,765 | 1,790 | +15 | +0.8% | 3,100 |
| 2023/01/19 | 1,776 | 1,782 | 1,767 | 1,775 | -1 | -0.1% | 3,700 |
| 2023/01/18 | 1,787 | 1,799 | 1,769 | 1,776 | +21 | +1.2% | 3,900 |
| 2023/01/17 | 1,742 | 1,763 | 1,742 | 1,755 | +13 | +0.7% | 5,000 |
| 2023/01/16 | 1,762 | 1,769 | 1,741 | 1,742 | -20 | -1.1% | 4,800 |
| 2023/01/13 | 1,759 | 1,773 | 1,759 | 1,762 | +2 | +0.1% | 7,100 |
| 2023/01/12 | 1,748 | 1,760 | 1,737 | 1,760 | +14 | +0.8% | 7,100 |
| 2023/01/11 | 1,720 | 1,747 | 1,720 | 1,746 | +37 | +2.2% | 2,400 |
| 2023/01/10 | 1,712 | 1,747 | 1,709 | 1,709 | -9 | -0.5% | 7,300 |
| 2023/01/06 | 1,701 | 1,723 | 1,701 | 1,718 | +17 | +1% | 4,600 |
| 2023/01/05 | 1,701 | 1,706 | 1,696 | 1,701 | +1 | +0.1% | 5,200 |
| 2023/01/04 | 1,720 | 1,720 | 1,695 | 1,700 | -16 | -0.9% | 12,500 |
| 2022/12/30 | 1,746 | 1,750 | 1,716 | 1,716 | -30 | -1.7% | 8,800 |
| 2022/12/29 | 1,717 | 1,746 | 1,710 | 1,746 | +2 | +0.1% | 8,100 |
| 2022/12/28 | 1,730 | 1,744 | 1,719 | 1,744 | +5 | +0.3% | 4,500 |
| 2022/12/27 | 1,731 | 1,746 | 1,731 | 1,739 | +8 | +0.5% | 2,400 |
| 2022/12/26 | 1,743 | 1,743 | 1,714 | 1,731 | +18 | +1.1% | 6,400 |
| 2022/12/23 | 1,709 | 1,724 | 1,700 | 1,713 | -3 | -0.2% | 8,900 |
| 2022/12/22 | 1,696 | 1,717 | 1,694 | 1,716 | +20 | +1.2% | 10,000 |
| 2022/12/21 | 1,720 | 1,730 | 1,693 | 1,696 | -23 | -1.3% | 15,900 |
| 2022/12/20 | 1,763 | 1,782 | 1,710 | 1,719 | -58 | -3.3% | 18,900 |
| 2022/12/19 | 1,761 | 1,782 | 1,760 | 1,777 | +3 | +0.2% | 8,200 |
| 2022/12/16 | 1,808 | 1,822 | 1,773 | 1,774 | -35 | -1.9% | 9,400 |
| 2022/12/15 | 1,796 | 1,814 | 1,784 | 1,809 | +13 | +0.7% | 8,200 |
| 2022/12/14 | 1,790 | 1,797 | 1,780 | 1,796 | +6 | +0.3% | 7,300 |
| 2022/12/13 | 1,799 | 1,799 | 1,786 | 1,790 | -6 | -0.3% | 7,000 |
| 2022/12/12 | 1,808 | 1,808 | 1,772 | 1,796 | -8 | -0.4% | 7,000 |
| 2022/12/09 | 1,751 | 1,804 | 1,751 | 1,804 | +25 | +1.4% | 10,000 |
| 2022/12/08 | 1,772 | 1,785 | 1,755 | 1,779 | -8 | -0.4% | 12,700 |
| 2022/12/07 | 1,751 | 1,797 | 1,751 | 1,787 | +24 | +1.4% | 8,000 |
| 2022/12/06 | 1,754 | 1,770 | 1,746 | 1,763 | +13 | +0.7% | 9,700 |
| 2022/12/05 | 1,745 | 1,750 | 1,720 | 1,750 | -9 | -0.5% | 24,700 |
| 2022/12/02 | 1,790 | 1,790 | 1,744 | 1,759 | -30 | -1.7% | 14,900 |
| 2022/12/01 | 1,830 | 1,830 | 1,779 | 1,789 | -32 | -1.8% | 16,100 |
| 2022/11/30 | 1,833 | 1,845 | 1,821 | 1,821 | -28 | -1.5% | 8,000 |
| 2022/11/29 | 1,850 | 1,876 | 1,825 | 1,849 | -13 | -0.7% | 10,600 |
| 2022/11/28 | 1,834 | 1,869 | 1,821 | 1,862 | +39 | +2.1% | 12,300 |
| 2022/11/25 | 1,827 | 1,834 | 1,811 | 1,823 | -14 | -0.8% | 6,700 |
| 2022/11/24 | 1,819 | 1,842 | 1,812 | 1,837 | +18 | +1% | 11,200 |
601～
650
件表示中 / 6998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 | 158,700円 | +93.9% | - | 1.78% | 7.92倍 | 0.87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 |
| アイモバイル | 64,100円 | +22.8% | +25.2% | 4.06% | 12.17倍 | 2.13倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| コンヴァノ | 853,000円 | +116.0% | +681.3% | 0.00% | 56.54倍 | 21.21倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| スタジオアリス | 210,700円 | -5.1% | -5.9% | 2.37% | 24.68倍 | 1.20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 |
| ＩＢＪ | 85,800円 | +9.4% | +20.5% | 0.93% | 16.34倍 | 3.88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
