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 |
|---|---|---|---|---|---|---|---|
| 1998/12/30 | 2,035 | 2,035 | 1,990 | 2,035 | ±0 | ±0% | 1,300 |
| 1998/12/29 | 2,000 | 2,035 | 2,000 | 2,035 | +35 | +1.8% | 200 |
| 1998/12/28 | 2,005 | 2,005 | 2,000 | 2,000 | ±0 | ±0% | 400 |
| 1998/12/25 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 1,200 |
| 1998/12/24 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 200 |
| 1998/12/22 | 2,025 | 2,025 | 1,990 | 2,000 | - | - | 1,800 |
| 1998/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/18 | 2,060 | 2,060 | 2,035 | 2,060 | +70 | +3.5% | 1,800 |
| 1998/12/17 | 1,990 | 1,990 | 1,990 | 1,990 | +40 | +2.1% | 1,500 |
| 1998/12/16 | 1,970 | 1,970 | 1,950 | 1,950 | ±0 | ±0% | 500 |
| 1998/12/15 | 1,945 | 1,950 | 1,945 | 1,950 | +5 | +0.3% | 700 |
| 1998/12/14 | 1,946 | 1,946 | 1,945 | 1,945 | ±0 | ±0% | 900 |
| 1998/12/11 | 1,945 | 1,945 | 1,945 | 1,945 | -5 | -0.3% | 100 |
| 1998/12/10 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 200 |
| 1998/12/09 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 600 |
| 1998/12/08 | 1,969 | 1,969 | 1,950 | 1,950 | -110 | -5.3% | 300 |
| 1998/12/07 | 2,060 | 2,060 | 2,060 | 2,060 | - | - | 100 |
| 1998/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/03 | 1,801 | 1,801 | 1,801 | 1,801 | ±0 | ±0% | 100 |
| 1998/12/02 | 1,800 | 1,810 | 1,800 | 1,801 | -59 | -3.2% | 2,800 |
| 1998/12/01 | 1,860 | 1,860 | 1,860 | 1,860 | -11 | -0.6% | 300 |
| 1998/11/30 | 1,860 | 1,875 | 1,860 | 1,871 | - | - | 1,400 |
| 1998/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/26 | 1,821 | 1,850 | 1,821 | 1,850 | +30 | +1.6% | 2,500 |
| 1998/11/25 | 1,819 | 1,820 | 1,819 | 1,820 | -4 | -0.2% | 300 |
| 1998/11/24 | 1,770 | 1,824 | 1,770 | 1,824 | +54 | +3.1% | 1,400 |
| 1998/11/20 | 1,770 | 1,784 | 1,770 | 1,770 | ±0 | ±0% | 3,000 |
| 1998/11/19 | 1,782 | 1,782 | 1,770 | 1,770 | ±0 | ±0% | 2,300 |
| 1998/11/18 | 1,770 | 1,770 | 1,770 | 1,770 | -5 | -0.3% | 5,400 |
| 1998/11/17 | 1,810 | 1,810 | 1,698 | 1,775 | -45 | -2.5% | 6,100 |
| 1998/11/16 | 1,830 | 1,830 | 1,820 | 1,820 | -10 | -0.5% | 5,300 |
| 1998/11/13 | 1,820 | 1,850 | 1,820 | 1,830 | -50 | -2.7% | 2,600 |
| 1998/11/12 | 1,898 | 1,898 | 1,880 | 1,880 | -18 | -0.9% | 1,500 |
| 1998/11/11 | 1,930 | 1,930 | 1,898 | 1,898 | -32 | -1.7% | 800 |
| 1998/11/10 | 1,930 | 1,930 | 1,930 | 1,930 | ±0 | ±0% | 100 |
| 1998/11/09 | 1,930 | 1,930 | 1,930 | 1,930 | +2 | +0.1% | 400 |
| 1998/11/06 | 1,928 | 1,928 | 1,928 | 1,928 | +30 | +1.6% | 600 |
| 1998/11/05 | 1,950 | 1,960 | 1,890 | 1,898 | -22 | -1.1% | 14,700 |
| 1998/11/04 | 1,980 | 1,980 | 1,920 | 1,920 | -30 | -1.5% | 500 |
| 1998/11/02 | 1,980 | 1,980 | 1,950 | 1,950 | ±0 | ±0% | 500 |
| 1998/10/30 | 1,950 | 1,950 | 1,950 | 1,950 | -50 | -2.5% | 800 |
| 1998/10/29 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 800 |
| 1998/10/28 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 500 |
| 1998/10/27 | 2,000 | 2,000 | 2,000 | 2,000 | +100 | +5.3% | 100 |
| 1998/10/26 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 700 |
| 1998/10/23 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 2,600 |
| 1998/10/22 | 1,950 | 1,960 | 1,900 | 1,900 | -50 | -2.6% | 2,300 |
| 1998/10/21 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 800 |
| 1998/10/20 | 2,000 | 2,000 | 1,950 | 1,950 | ±0 | ±0% | 2,900 |
| 1998/10/19 | 1,910 | 1,950 | 1,910 | 1,950 | +50 | +2.6% | 200 |
6501～
6550
件表示中 / 6992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 | 155,500円 | +93.9% | - | 1.82% | 7.76倍 | 0.86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 | 158,300円 | +19.3% | +35.4% | 2.84% | 10.46倍 | 2.11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 |
| ユカリア | 94,600円 | +19.6% | -4.4% | 0.00% | 12.89倍 | 1.87倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| シーユーシー | 119,100円 | +23.8% | -4.7% | 0.00% | 12.12倍 | 1.18倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ＩＢＪ | 84,500円 | +9.4% | +20.5% | 0.95% | 16.09倍 | 3.82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
