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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/11/29 | 1,032 | 1,039 | 1,021 | 1,023 | -12 | -1.2% | 18,100 |
| 2024/11/28 | 1,029 | 1,035 | 1,023 | 1,035 | +6 | +0.6% | 12,100 |
| 2024/11/27 | 1,040 | 1,047 | 1,028 | 1,029 | -18 | -1.7% | 26,000 |
| 2024/11/26 | 1,053 | 1,062 | 1,038 | 1,047 | +1 | +0.1% | 19,700 |
| 2024/11/25 | 1,056 | 1,074 | 1,046 | 1,046 | -8 | -0.8% | 17,800 |
| 2024/11/22 | 1,051 | 1,063 | 1,046 | 1,054 | +5 | +0.5% | 12,900 |
| 2024/11/21 | 1,052 | 1,061 | 1,042 | 1,049 | -3 | -0.3% | 18,800 |
| 2024/11/20 | 1,053 | 1,064 | 1,050 | 1,052 | -6 | -0.6% | 17,200 |
| 2024/11/19 | 1,092 | 1,092 | 1,058 | 1,058 | -38 | -3.5% | 21,900 |
| 2024/11/18 | 1,086 | 1,101 | 1,086 | 1,096 | +9 | +0.8% | 8,600 |
| 2024/11/15 | 1,093 | 1,098 | 1,066 | 1,087 | +2 | +0.2% | 26,000 |
| 2024/11/14 | 1,121 | 1,127 | 1,085 | 1,085 | -36 | -3.2% | 25,100 |
| 2024/11/13 | 1,150 | 1,150 | 1,118 | 1,121 | -24 | -2.1% | 35,100 |
| 2024/11/12 | 1,158 | 1,168 | 1,135 | 1,145 | -13 | -1.1% | 28,500 |
| 2024/11/11 | 1,177 | 1,178 | 1,139 | 1,158 | -13 | -1.1% | 19,200 |
| 2024/11/08 | 1,161 | 1,179 | 1,154 | 1,171 | +19 | +1.6% | 24,400 |
| 2024/11/07 | 1,124 | 1,153 | 1,124 | 1,152 | +23 | +2% | 30,300 |
| 2024/11/06 | 1,128 | 1,132 | 1,118 | 1,129 | +29 | +2.6% | 27,500 |
| 2024/11/05 | 1,130 | 1,130 | 1,100 | 1,100 | +5 | +0.5% | 16,600 |
| 2024/11/01 | 1,100 | 1,103 | 1,088 | 1,095 | -17 | -1.5% | 15,000 |
101～
150
件表示中 / 6975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 | 149,100円 | +93.9% | - | 1.89% | 7.44倍 | 0.82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 |
| ＩＢＪ | 83,500円 | +9.4% | +20.5% | 0.96% | 15.90倍 | 3.77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 |
| シーティーエス | 83,200円 | +8.3% | +10.7% | 3.37% | 14.32倍 | 2.67倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| ＣＳＰ | 230,200円 | +6.4% | +2.9% | 2.61% | 11.12倍 | 0.85倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| ＩＴＭ | 161,500円 | +4.9% | +0.6% | 6.19% | 20.90倍 | 3.34倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
市場注目の銘柄
チャート関連のコラム
