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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 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 |
| 2022/11/22 | 1,763 | 1,819 | 1,762 | 1,819 | +66 | +3.8% | 10,400 |
| 2022/11/21 | 1,780 | 1,783 | 1,753 | 1,753 | -27 | -1.5% | 9,800 |
| 2022/11/18 | 1,792 | 1,803 | 1,775 | 1,780 | -12 | -0.7% | 8,200 |
| 2022/11/17 | 1,733 | 1,799 | 1,733 | 1,792 | +40 | +2.3% | 10,400 |
| 2022/11/16 | 1,706 | 1,761 | 1,706 | 1,752 | +53 | +3.1% | 13,300 |
| 2022/11/15 | 1,691 | 1,704 | 1,686 | 1,699 | +8 | +0.5% | 10,000 |
| 2022/11/14 | 1,690 | 1,704 | 1,688 | 1,691 | -29 | -1.7% | 16,600 |
| 2022/11/11 | 1,699 | 1,722 | 1,682 | 1,720 | +8 | +0.5% | 16,400 |
| 2022/11/10 | 1,665 | 1,717 | 1,662 | 1,712 | +22 | +1.3% | 22,600 |
| 2022/11/09 | 1,712 | 1,712 | 1,678 | 1,690 | -22 | -1.3% | 11,500 |
| 2022/11/08 | 1,703 | 1,721 | 1,703 | 1,712 | +9 | +0.5% | 7,600 |
| 2022/11/07 | 1,676 | 1,703 | 1,675 | 1,703 | +27 | +1.6% | 8,400 |
| 2022/11/04 | 1,667 | 1,685 | 1,660 | 1,676 | +50 | +3.1% | 16,700 |
| 2022/11/02 | 1,656 | 1,656 | 1,625 | 1,626 | -21 | -1.3% | 11,400 |
| 2022/11/01 | 1,663 | 1,672 | 1,638 | 1,647 | -16 | -1% | 6,100 |
| 2022/10/31 | 1,640 | 1,663 | 1,630 | 1,663 | +48 | +3% | 19,600 |
651～
700
件表示中 / 7032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 | 144,900円 | +85.4% | - | 2.78% | 8.48倍 | 0.80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 |
| ＩＮＴＬＯＯＰ | 364,500円 | +27.6% | +30.3% | 0.00% | 14.08倍 | 6.36倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| チャームケア | 103,300円 | +4.1% | +14.7% | 3.58% | 10.92倍 | 1.63倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| イージェイＨＤ | 178,100円 | +10.1% | +10.1% | 3.87% | 9.57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 |
| エイジス | 297,200円 | +9.0% | -19.8% | 3.20% | 12.12倍 | 1.00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
