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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 3,360 | 3,385 | 3,330 | 3,365 | ±0 | ±0% | 4,300 |
| 2017/12/21 | 3,315 | 3,370 | 3,290 | 3,365 | +45 | +1.4% | 5,300 |
| 2017/12/20 | 3,320 | 3,330 | 3,290 | 3,320 | -5 | -0.2% | 5,800 |
| 2017/12/19 | 3,360 | 3,370 | 3,315 | 3,325 | -35 | -1% | 8,300 |
| 2017/12/18 | 3,385 | 3,385 | 3,350 | 3,360 | -20 | -0.6% | 5,100 |
| 2017/12/15 | 3,335 | 3,380 | 3,325 | 3,380 | +45 | +1.3% | 5,200 |
| 2017/12/14 | 3,365 | 3,365 | 3,305 | 3,335 | -30 | -0.9% | 7,700 |
| 2017/12/13 | 3,375 | 3,375 | 3,345 | 3,365 | ±0 | ±0% | 7,000 |
| 2017/12/12 | 3,375 | 3,390 | 3,345 | 3,365 | +5 | +0.1% | 7,800 |
| 2017/12/11 | 3,390 | 3,390 | 3,340 | 3,360 | +15 | +0.4% | 10,500 |
| 2017/12/08 | 3,270 | 3,345 | 3,270 | 3,345 | +5 | +0.1% | 7,200 |
| 2017/12/07 | 3,275 | 3,350 | 3,275 | 3,340 | +60 | +1.8% | 17,700 |
| 2017/12/06 | 3,185 | 3,300 | 3,185 | 3,280 | +100 | +3.1% | 10,800 |
| 2017/12/05 | 3,220 | 3,230 | 3,180 | 3,180 | -50 | -1.5% | 7,600 |
| 2017/12/04 | 3,230 | 3,290 | 3,215 | 3,230 | -5 | -0.2% | 7,600 |
| 2017/12/01 | 3,235 | 3,260 | 3,215 | 3,235 | -15 | -0.5% | 6,000 |
| 2017/11/30 | 3,265 | 3,295 | 3,240 | 3,250 | -65 | -2% | 10,800 |
| 2017/11/29 | 3,340 | 3,370 | 3,265 | 3,315 | -20 | -0.6% | 15,900 |
| 2017/11/28 | 3,350 | 3,385 | 3,310 | 3,335 | +30 | +0.9% | 15,200 |
| 2017/11/27 | 3,270 | 3,350 | 3,265 | 3,305 | +35 | +1.1% | 13,300 |
| 2017/11/24 | 3,295 | 3,315 | 3,210 | 3,270 | -40 | -1.2% | 14,400 |
| 2017/11/22 | 3,340 | 3,350 | 3,295 | 3,310 | -20 | -0.6% | 10,500 |
| 2017/11/21 | 3,250 | 3,355 | 3,250 | 3,330 | +95 | +2.9% | 26,400 |
| 2017/11/20 | 3,150 | 3,240 | 3,140 | 3,235 | +95 | +3% | 23,200 |
| 2017/11/17 | 3,100 | 3,150 | 3,050 | 3,140 | +50 | +1.6% | 19,000 |
| 2017/11/16 | 2,966 | 3,115 | 2,966 | 3,090 | +124 | +4.2% | 17,500 |
| 2017/11/15 | 3,050 | 3,065 | 2,957 | 2,966 | -79 | -2.6% | 19,200 |
| 2017/11/14 | 3,120 | 3,120 | 2,990 | 3,045 | -70 | -2.2% | 19,800 |
| 2017/11/13 | 2,970 | 3,150 | 2,960 | 3,115 | +194 | +6.6% | 53,000 |
| 2017/11/10 | 2,919 | 2,930 | 2,900 | 2,921 | -26 | -0.9% | 9,300 |
| 2017/11/09 | 2,961 | 2,965 | 2,932 | 2,947 | -20 | -0.7% | 8,800 |
| 2017/11/08 | 2,954 | 2,969 | 2,930 | 2,967 | +13 | +0.4% | 12,800 |
| 2017/11/07 | 2,906 | 2,955 | 2,905 | 2,954 | +59 | +2% | 17,700 |
| 2017/11/06 | 2,886 | 2,907 | 2,851 | 2,895 | +26 | +0.9% | 9,000 |
| 2017/11/02 | 2,915 | 2,915 | 2,835 | 2,869 | -36 | -1.2% | 12,400 |
| 2017/11/01 | 2,876 | 2,919 | 2,850 | 2,905 | -21 | -0.7% | 14,500 |
| 2017/10/31 | 2,894 | 2,926 | 2,850 | 2,926 | +24 | +0.8% | 7,900 |
| 2017/10/30 | 2,916 | 2,916 | 2,835 | 2,902 | -14 | -0.5% | 35,200 |
| 2017/10/27 | 2,930 | 2,949 | 2,902 | 2,916 | -2 | -0.1% | 12,600 |
| 2017/10/26 | 2,863 | 2,930 | 2,863 | 2,918 | +55 | +1.9% | 13,300 |
| 2017/10/25 | 2,910 | 2,910 | 2,862 | 2,863 | -32 | -1.1% | 5,800 |
| 2017/10/24 | 2,870 | 2,895 | 2,870 | 2,895 | +26 | +0.9% | 7,100 |
| 2017/10/23 | 2,899 | 2,899 | 2,800 | 2,869 | +5 | +0.2% | 9,400 |
| 2017/10/20 | 2,850 | 2,898 | 2,849 | 2,864 | +27 | +1% | 14,000 |
| 2017/10/19 | 2,920 | 2,920 | 2,830 | 2,837 | -96 | -3.3% | 13,300 |
| 2017/10/18 | 2,929 | 2,940 | 2,909 | 2,933 | +2 | +0.1% | 14,000 |
| 2017/10/17 | 2,922 | 2,953 | 2,922 | 2,931 | +13 | +0.4% | 13,200 |
| 2017/10/16 | 2,890 | 2,940 | 2,889 | 2,918 | +49 | +1.7% | 17,300 |
| 2017/10/13 | 2,840 | 2,917 | 2,831 | 2,869 | +18 | +0.6% | 21,500 |
| 2017/10/12 | 2,810 | 2,876 | 2,770 | 2,851 | +50 | +1.8% | 8,000 |
1801～
1850
件表示中 / 6952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 | 142,700円 | +30.4% | - | 1.98% | 10.52倍 | 0.79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 |
| ＩＴＭ | 156,400円 | +4.9% | +0.6% | 6.39% | 20.24倍 | 3.24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 |
| ＭＳＯＬ | 194,800円 | +1.4% | - | 1.64% | 15.29倍 | 5.78倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| 日本ケア | 200,800円 | +7.8% | +6.6% | 3.59% | 16.42倍 | 1.78倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| オリコンＨＤ | 527,000円 | +0.8% | +11.9% | 3.80% | 10.84倍 | 1.29倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
市場注目の銘柄
チャート関連のコラム
