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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,125 | 1,245 | 1,116 | 1,231 | +107 | +9.5% | 162,800 |
| 2025/02/14 | 1,040 | 1,143 | 1,038 | 1,124 | +85 | +8.2% | 159,300 |
| 2025/02/13 | 1,043 | 1,046 | 1,035 | 1,039 | ±0 | ±0% | 33,700 |
| 2025/02/12 | 1,032 | 1,039 | 1,023 | 1,039 | +8 | +0.8% | 14,000 |
| 2025/02/10 | 1,038 | 1,043 | 1,031 | 1,031 | ±0 | ±0% | 33,400 |
| 2025/02/07 | 1,009 | 1,103 | 1,009 | 1,031 | -8 | -0.8% | 148,200 |
| 2025/02/06 | 1,039 | 1,048 | 1,028 | 1,039 | +11 | +1.1% | 58,900 |
| 2025/02/05 | 1,039 | 1,039 | 1,023 | 1,028 | -4 | -0.4% | 26,000 |
| 2025/02/04 | 1,029 | 1,048 | 1,027 | 1,032 | +24 | +2.4% | 34,300 |
| 2025/02/03 | 1,045 | 1,046 | 1,007 | 1,008 | -41 | -3.9% | 49,200 |
| 2025/01/31 | 1,060 | 1,060 | 1,041 | 1,049 | +6 | +0.6% | 18,500 |
| 2025/01/30 | 1,040 | 1,048 | 1,036 | 1,043 | +1 | +0.1% | 20,800 |
| 2025/01/29 | 1,060 | 1,060 | 1,039 | 1,042 | -19 | -1.8% | 25,900 |
| 2025/01/28 | 1,051 | 1,061 | 1,051 | 1,061 | +9 | +0.9% | 34,900 |
| 2025/01/27 | 1,078 | 1,078 | 1,051 | 1,052 | -8 | -0.8% | 69,800 |
| 2025/01/24 | 1,041 | 1,061 | 1,041 | 1,060 | +18 | +1.7% | 14,400 |
| 2025/01/23 | 1,060 | 1,060 | 1,040 | 1,042 | -16 | -1.5% | 21,400 |
| 2025/01/22 | 1,070 | 1,072 | 1,057 | 1,058 | -12 | -1.1% | 26,700 |
| 2025/01/21 | 1,078 | 1,078 | 1,063 | 1,070 | +6 | +0.6% | 14,700 |
| 2025/01/20 | 1,068 | 1,069 | 1,057 | 1,064 | +13 | +1.2% | 11,000 |
| 2025/01/17 | 1,050 | 1,057 | 1,040 | 1,051 | +1 | +0.1% | 23,600 |
| 2025/01/16 | 1,056 | 1,068 | 1,050 | 1,050 | ±0 | ±0% | 17,600 |
| 2025/01/15 | 1,053 | 1,066 | 1,050 | 1,050 | -3 | -0.3% | 12,800 |
| 2025/01/14 | 1,070 | 1,074 | 1,053 | 1,053 | -15 | -1.4% | 16,300 |
| 2025/01/10 | 1,086 | 1,086 | 1,068 | 1,068 | -19 | -1.7% | 10,300 |
| 2025/01/09 | 1,090 | 1,106 | 1,087 | 1,087 | -3 | -0.3% | 22,500 |
| 2025/01/08 | 1,109 | 1,111 | 1,090 | 1,090 | -19 | -1.7% | 18,800 |
| 2025/01/07 | 1,121 | 1,121 | 1,105 | 1,109 | -11 | -1% | 17,600 |
| 2025/01/06 | 1,180 | 1,180 | 1,120 | 1,120 | -47 | -4% | 26,600 |
| 2024/12/30 | 1,170 | 1,184 | 1,160 | 1,167 | -10 | -0.8% | 12,800 |
| 2024/12/27 | 1,196 | 1,196 | 1,163 | 1,177 | ±0 | ±0% | 26,000 |
| 2024/12/26 | 1,185 | 1,194 | 1,166 | 1,177 | ±0 | ±0% | 25,000 |
| 2024/12/25 | 1,171 | 1,177 | 1,154 | 1,177 | +21 | +1.8% | 9,200 |
| 2024/12/24 | 1,172 | 1,172 | 1,154 | 1,156 | -16 | -1.4% | 5,800 |
| 2024/12/23 | 1,160 | 1,182 | 1,101 | 1,172 | +21 | +1.8% | 27,800 |
| 2024/12/20 | 1,160 | 1,183 | 1,147 | 1,151 | -16 | -1.4% | 26,100 |
| 2024/12/19 | 1,157 | 1,173 | 1,156 | 1,167 | -6 | -0.5% | 20,300 |
| 2024/12/18 | 1,214 | 1,214 | 1,169 | 1,173 | -46 | -3.8% | 12,000 |
| 2024/12/17 | 1,220 | 1,221 | 1,204 | 1,219 | -1 | -0.1% | 17,600 |
| 2024/12/16 | 1,220 | 1,227 | 1,196 | 1,220 | ±0 | ±0% | 25,600 |
| 2024/12/13 | 1,207 | 1,228 | 1,207 | 1,220 | ±0 | ±0% | 37,300 |
| 2024/12/12 | 1,195 | 1,253 | 1,188 | 1,220 | +34 | +2.9% | 115,100 |
| 2024/12/11 | 1,204 | 1,208 | 1,185 | 1,186 | -8 | -0.7% | 34,800 |
| 2024/12/10 | 1,205 | 1,205 | 1,177 | 1,194 | -8 | -0.7% | 31,900 |
| 2024/12/09 | 1,234 | 1,234 | 1,191 | 1,202 | -28 | -2.3% | 62,100 |
| 2024/12/06 | 1,087 | 1,248 | 1,087 | 1,230 | +120 | +10.8% | 250,500 |
| 2024/12/05 | 1,057 | 1,158 | 1,057 | 1,110 | +62 | +5.9% | 140,000 |
| 2024/12/04 | 1,047 | 1,056 | 1,040 | 1,048 | -7 | -0.7% | 16,100 |
| 2024/12/03 | 1,047 | 1,066 | 1,047 | 1,055 | +18 | +1.7% | 26,500 |
| 2024/12/02 | 1,032 | 1,039 | 1,027 | 1,037 | +14 | +1.4% | 15,300 |
51～
100
件表示中 / 6945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% | 18.70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 |
| ＦＦＪ | 145,500円 | +18.8% | -20.2% | 3.09% | 17.59倍 | 2.07倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| 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 |
| ＩＢＪ | 66,400円 | +9.4% | +20.5% | 1.20% | 12.64倍 | 3.00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
