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 |
|---|---|---|---|---|---|---|---|
| 2018/02/08 | 2,809 | 2,829 | 2,770 | 2,801 | +42 | +1.5% | 11,500 |
| 2018/02/07 | 2,742 | 2,852 | 2,742 | 2,759 | +30 | +1.1% | 16,400 |
| 2018/02/06 | 2,839 | 2,839 | 2,600 | 2,729 | -198 | -6.8% | 32,400 |
| 2018/02/05 | 3,010 | 3,015 | 2,922 | 2,927 | -98 | -3.2% | 13,700 |
| 2018/02/02 | 2,955 | 3,025 | 2,955 | 3,025 | +70 | +2.4% | 11,500 |
| 2018/02/01 | 2,940 | 2,963 | 2,940 | 2,955 | +34 | +1.2% | 5,900 |
| 2018/01/31 | 2,920 | 2,936 | 2,916 | 2,921 | -27 | -0.9% | 6,700 |
| 2018/01/30 | 2,980 | 2,980 | 2,912 | 2,948 | -26 | -0.9% | 12,400 |
| 2018/01/29 | 2,969 | 2,982 | 2,944 | 2,974 | +40 | +1.4% | 10,200 |
| 2018/01/26 | 2,981 | 2,981 | 2,931 | 2,934 | -54 | -1.8% | 14,300 |
| 2018/01/25 | 2,989 | 2,999 | 2,982 | 2,988 | +2 | +0.1% | 7,400 |
| 2018/01/24 | 2,975 | 3,020 | 2,966 | 2,986 | +24 | +0.8% | 25,600 |
| 2018/01/23 | 2,940 | 2,986 | 2,940 | 2,962 | +38 | +1.3% | 18,200 |
| 2018/01/22 | 2,893 | 2,934 | 2,889 | 2,924 | +44 | +1.5% | 13,500 |
| 2018/01/19 | 2,870 | 2,891 | 2,868 | 2,880 | +10 | +0.3% | 9,600 |
| 2018/01/18 | 2,954 | 3,000 | 2,858 | 2,870 | -82 | -2.8% | 38,000 |
| 2018/01/17 | 3,000 | 3,000 | 2,951 | 2,952 | -58 | -1.9% | 14,400 |
| 2018/01/16 | 3,005 | 3,020 | 3,005 | 3,010 | ±0 | ±0% | 3,300 |
| 2018/01/15 | 2,980 | 3,035 | 2,966 | 3,010 | +10 | +0.3% | 8,700 |
| 2018/01/12 | 3,080 | 3,080 | 2,997 | 3,000 | -95 | -3.1% | 13,300 |
| 2018/01/11 | 3,120 | 3,120 | 3,085 | 3,095 | -35 | -1.1% | 4,900 |
| 2018/01/10 | 3,175 | 3,175 | 3,085 | 3,130 | -65 | -2% | 22,100 |
| 2018/01/09 | 3,235 | 3,235 | 3,190 | 3,195 | -45 | -1.4% | 4,600 |
| 2018/01/05 | 3,230 | 3,250 | 3,185 | 3,240 | +5 | +0.2% | 9,000 |
| 2018/01/04 | 3,225 | 3,245 | 3,200 | 3,235 | -5 | -0.2% | 10,500 |
| 2017/12/29 | 3,290 | 3,295 | 3,215 | 3,240 | -30 | -0.9% | 7,200 |
| 2017/12/28 | 3,275 | 3,300 | 3,255 | 3,270 | -35 | -1.1% | 3,500 |
| 2017/12/27 | 3,285 | 3,320 | 3,265 | 3,305 | +5 | +0.2% | 4,200 |
| 2017/12/26 | 3,360 | 3,360 | 3,285 | 3,300 | -50 | -1.5% | 8,000 |
| 2017/12/25 | 3,350 | 3,350 | 3,310 | 3,350 | -15 | -0.4% | 4,800 |
| 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 |
1851～
1900
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
