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 |
|---|---|---|---|---|---|---|---|
| 2016/09/28 | 1,439 | 1,464 | 1,438 | 1,463 | +18 | +1.2% | 5,200 |
| 2016/09/27 | 1,428 | 1,446 | 1,421 | 1,445 | +17 | +1.2% | 6,900 |
| 2016/09/26 | 1,435 | 1,435 | 1,423 | 1,428 | -5 | -0.3% | 7,900 |
| 2016/09/23 | 1,419 | 1,433 | 1,413 | 1,433 | +20 | +1.4% | 11,300 |
| 2016/09/21 | 1,403 | 1,413 | 1,394 | 1,413 | +19 | +1.4% | 3,900 |
| 2016/09/20 | 1,384 | 1,404 | 1,384 | 1,394 | +10 | +0.7% | 5,700 |
| 2016/09/16 | 1,405 | 1,405 | 1,373 | 1,384 | -16 | -1.1% | 13,900 |
| 2016/09/15 | 1,393 | 1,402 | 1,393 | 1,400 | +6 | +0.4% | 7,900 |
| 2016/09/14 | 1,391 | 1,397 | 1,391 | 1,394 | +1 | +0.1% | 2,400 |
| 2016/09/13 | 1,404 | 1,404 | 1,392 | 1,393 | +1 | +0.1% | 5,900 |
| 2016/09/12 | 1,401 | 1,401 | 1,391 | 1,392 | -9 | -0.6% | 3,400 |
| 2016/09/09 | 1,393 | 1,405 | 1,393 | 1,401 | -1 | -0.1% | 9,500 |
| 2016/09/08 | 1,400 | 1,403 | 1,392 | 1,402 | +3 | +0.2% | 5,500 |
| 2016/09/07 | 1,390 | 1,400 | 1,390 | 1,399 | +1 | +0.1% | 5,200 |
| 2016/09/06 | 1,388 | 1,398 | 1,388 | 1,398 | +8 | +0.6% | 1,900 |
| 2016/09/05 | 1,400 | 1,400 | 1,390 | 1,390 | -3 | -0.2% | 3,300 |
| 2016/09/02 | 1,398 | 1,398 | 1,393 | 1,393 | -5 | -0.4% | 3,100 |
| 2016/09/01 | 1,394 | 1,400 | 1,392 | 1,398 | +6 | +0.4% | 3,300 |
| 2016/08/31 | 1,380 | 1,392 | 1,380 | 1,392 | +8 | +0.6% | 3,900 |
| 2016/08/30 | 1,392 | 1,392 | 1,383 | 1,384 | -8 | -0.6% | 3,500 |
| 2016/08/29 | 1,390 | 1,397 | 1,388 | 1,392 | +18 | +1.3% | 4,100 |
| 2016/08/26 | 1,394 | 1,395 | 1,374 | 1,374 | -11 | -0.8% | 6,300 |
| 2016/08/25 | 1,377 | 1,385 | 1,377 | 1,385 | +8 | +0.6% | 2,500 |
| 2016/08/24 | 1,376 | 1,379 | 1,376 | 1,377 | ±0 | ±0% | 2,600 |
| 2016/08/23 | 1,373 | 1,386 | 1,372 | 1,377 | +4 | +0.3% | 4,000 |
| 2016/08/22 | 1,372 | 1,384 | 1,372 | 1,373 | +1 | +0.1% | 3,200 |
| 2016/08/19 | 1,362 | 1,375 | 1,362 | 1,372 | +11 | +0.8% | 3,000 |
| 2016/08/18 | 1,360 | 1,376 | 1,360 | 1,361 | -6 | -0.4% | 5,200 |
| 2016/08/17 | 1,362 | 1,376 | 1,362 | 1,367 | ±0 | ±0% | 6,300 |
| 2016/08/16 | 1,370 | 1,381 | 1,367 | 1,367 | -11 | -0.8% | 6,200 |
| 2016/08/15 | 1,380 | 1,382 | 1,378 | 1,378 | +3 | +0.2% | 1,500 |
| 2016/08/12 | 1,363 | 1,375 | 1,363 | 1,375 | +5 | +0.4% | 3,100 |
| 2016/08/10 | 1,370 | 1,374 | 1,366 | 1,370 | -2 | -0.1% | 2,800 |
| 2016/08/09 | 1,361 | 1,372 | 1,361 | 1,372 | +12 | +0.9% | 11,500 |
| 2016/08/08 | 1,345 | 1,370 | 1,345 | 1,360 | +15 | +1.1% | 9,500 |
| 2016/08/05 | 1,362 | 1,365 | 1,338 | 1,345 | -17 | -1.2% | 8,500 |
| 2016/08/04 | 1,363 | 1,374 | 1,361 | 1,362 | -4 | -0.3% | 4,300 |
| 2016/08/03 | 1,376 | 1,384 | 1,363 | 1,366 | -24 | -1.7% | 8,700 |
| 2016/08/02 | 1,394 | 1,400 | 1,387 | 1,390 | ±0 | ±0% | 4,000 |
| 2016/08/01 | 1,388 | 1,394 | 1,386 | 1,390 | -2 | -0.1% | 1,600 |
| 2016/07/29 | 1,394 | 1,394 | 1,376 | 1,392 | +8 | +0.6% | 2,000 |
| 2016/07/28 | 1,390 | 1,390 | 1,371 | 1,384 | +8 | +0.6% | 4,400 |
| 2016/07/27 | 1,390 | 1,390 | 1,374 | 1,376 | -6 | -0.4% | 1,700 |
| 2016/07/26 | 1,390 | 1,390 | 1,380 | 1,382 | -7 | -0.5% | 4,300 |
| 2016/07/25 | 1,373 | 1,389 | 1,372 | 1,389 | +13 | +0.9% | 4,500 |
| 2016/07/22 | 1,375 | 1,381 | 1,374 | 1,376 | +1 | +0.1% | 1,300 |
| 2016/07/21 | 1,366 | 1,379 | 1,366 | 1,375 | +6 | +0.4% | 2,100 |
| 2016/07/20 | 1,384 | 1,384 | 1,361 | 1,369 | -10 | -0.7% | 1,700 |
| 2016/07/19 | 1,369 | 1,382 | 1,360 | 1,379 | +10 | +0.7% | 2,300 |
| 2016/07/15 | 1,380 | 1,381 | 1,369 | 1,369 | -8 | -0.6% | 3,200 |
2151～
2200
件表示中 / 6997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 | 0.87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 |
| フィットイージ | 233,400円 | +37.9% | +39.4% | 1.03% | 25.06倍 | 10.96倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| 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 | 85,200円 | +9.4% | +20.5% | 0.94% | 16.23倍 | 3.85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
