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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 1,808 | 1,809 | 1,775 | 1,802 | -6 | -0.3% | 12,300 |
| 2022/06/24 | 1,813 | 1,830 | 1,748 | 1,808 | -34 | -1.8% | 18,600 |
| 2022/06/23 | 1,866 | 1,888 | 1,828 | 1,842 | -24 | -1.3% | 8,200 |
| 2022/06/22 | 1,800 | 1,870 | 1,777 | 1,866 | +69 | +3.8% | 17,800 |
| 2022/06/21 | 1,774 | 1,812 | 1,773 | 1,797 | +26 | +1.5% | 12,400 |
| 2022/06/20 | 1,797 | 1,797 | 1,758 | 1,771 | -19 | -1.1% | 11,200 |
| 2022/06/17 | 1,780 | 1,810 | 1,770 | 1,790 | -10 | -0.6% | 14,200 |
| 2022/06/16 | 1,781 | 1,818 | 1,781 | 1,800 | +30 | +1.7% | 13,700 |
| 2022/06/15 | 1,775 | 1,790 | 1,769 | 1,770 | -5 | -0.3% | 17,200 |
| 2022/06/14 | 1,786 | 1,790 | 1,751 | 1,775 | -33 | -1.8% | 18,500 |
| 2022/06/13 | 1,806 | 1,824 | 1,774 | 1,808 | -7 | -0.4% | 13,500 |
| 2022/06/10 | 1,860 | 1,864 | 1,815 | 1,815 | -58 | -3.1% | 16,600 |
| 2022/06/09 | 1,853 | 1,886 | 1,825 | 1,873 | +20 | +1.1% | 10,300 |
| 2022/06/08 | 1,807 | 1,872 | 1,800 | 1,853 | +46 | +2.5% | 13,500 |
| 2022/06/07 | 1,851 | 1,851 | 1,802 | 1,807 | -48 | -2.6% | 15,000 |
| 2022/06/06 | 1,853 | 1,881 | 1,848 | 1,855 | -13 | -0.7% | 10,100 |
| 2022/06/03 | 1,870 | 1,895 | 1,859 | 1,868 | -31 | -1.6% | 10,100 |
| 2022/06/02 | 1,918 | 1,922 | 1,865 | 1,899 | -23 | -1.2% | 16,800 |
| 2022/06/01 | 1,899 | 1,933 | 1,857 | 1,922 | +16 | +0.8% | 13,500 |
| 2022/05/31 | 1,910 | 1,918 | 1,851 | 1,906 | -33 | -1.7% | 21,000 |
| 2022/05/30 | 1,790 | 1,939 | 1,787 | 1,939 | +149 | +8.3% | 40,600 |
| 2022/05/27 | 1,784 | 1,796 | 1,766 | 1,790 | +6 | +0.3% | 9,800 |
| 2022/05/26 | 1,748 | 1,800 | 1,748 | 1,784 | +34 | +1.9% | 27,500 |
| 2022/05/25 | 1,744 | 1,751 | 1,725 | 1,750 | +6 | +0.3% | 5,600 |
| 2022/05/24 | 1,778 | 1,778 | 1,741 | 1,744 | -52 | -2.9% | 4,000 |
| 2022/05/23 | 1,800 | 1,819 | 1,785 | 1,796 | -3 | -0.2% | 17,900 |
| 2022/05/20 | 1,766 | 1,799 | 1,746 | 1,799 | +33 | +1.9% | 18,900 |
| 2022/05/19 | 1,760 | 1,781 | 1,754 | 1,766 | -34 | -1.9% | 11,700 |
| 2022/05/18 | 1,792 | 1,800 | 1,754 | 1,800 | -7 | -0.4% | 21,500 |
| 2022/05/17 | 1,774 | 1,815 | 1,774 | 1,807 | +51 | +2.9% | 25,500 |
| 2022/05/16 | 1,670 | 1,758 | 1,635 | 1,756 | +92 | +5.5% | 55,300 |
| 2022/05/13 | 1,615 | 1,671 | 1,558 | 1,664 | +133 | +8.7% | 33,600 |
| 2022/05/12 | 1,564 | 1,598 | 1,531 | 1,531 | -29 | -1.9% | 11,600 |
| 2022/05/11 | 1,551 | 1,565 | 1,536 | 1,560 | -10 | -0.6% | 13,700 |
| 2022/05/10 | 1,572 | 1,585 | 1,550 | 1,570 | -2 | -0.1% | 8,400 |
| 2022/05/09 | 1,592 | 1,623 | 1,572 | 1,572 | -60 | -3.7% | 7,700 |
| 2022/05/06 | 1,613 | 1,634 | 1,593 | 1,632 | +33 | +2.1% | 11,400 |
| 2022/05/02 | 1,579 | 1,599 | 1,561 | 1,599 | +20 | +1.3% | 8,500 |
| 2022/04/28 | 1,567 | 1,600 | 1,553 | 1,579 | -27 | -1.7% | 12,500 |
| 2022/04/27 | 1,511 | 1,606 | 1,500 | 1,606 | +90 | +5.9% | 46,000 |
| 2022/04/26 | 1,499 | 1,516 | 1,496 | 1,516 | +53 | +3.6% | 12,300 |
| 2022/04/25 | 1,476 | 1,506 | 1,463 | 1,463 | -31 | -2.1% | 12,100 |
| 2022/04/22 | 1,532 | 1,532 | 1,493 | 1,494 | -60 | -3.9% | 15,800 |
| 2022/04/21 | 1,533 | 1,554 | 1,530 | 1,554 | +24 | +1.6% | 7,000 |
| 2022/04/20 | 1,541 | 1,541 | 1,520 | 1,530 | -11 | -0.7% | 7,700 |
| 2022/04/19 | 1,523 | 1,543 | 1,523 | 1,541 | +15 | +1% | 7,600 |
| 2022/04/18 | 1,562 | 1,562 | 1,508 | 1,526 | -36 | -2.3% | 11,100 |
| 2022/04/15 | 1,574 | 1,584 | 1,553 | 1,562 | -12 | -0.8% | 6,000 |
| 2022/04/14 | 1,566 | 1,574 | 1,534 | 1,574 | +36 | +2.3% | 7,400 |
| 2022/04/13 | 1,537 | 1,550 | 1,502 | 1,538 | -9 | -0.6% | 11,900 |
751～
800
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 | 157,600円 | +93.9% | - | 1.79% | 7.87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 |
| アイモバイル | 64,400円 | +22.8% | +25.2% | 4.04% | 12.23倍 | 2.14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 | 946,000円 | +116.0% | +681.3% | 0.00% | 62.70倍 | 23.52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 | 210,200円 | -5.1% | -5.9% | 2.38% | 24.62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 | 84,400円 | +9.4% | +20.5% | 0.95% | 16.07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
