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 |
|---|---|---|---|---|---|---|---|
| 2016/07/14 | 1,361 | 1,384 | 1,361 | 1,377 | +7 | +0.5% | 4,000 |
| 2016/07/13 | 1,385 | 1,385 | 1,369 | 1,370 | +10 | +0.7% | 1,900 |
| 2016/07/12 | 1,355 | 1,379 | 1,355 | 1,360 | +5 | +0.4% | 2,600 |
| 2016/07/11 | 1,342 | 1,372 | 1,342 | 1,355 | +24 | +1.8% | 4,200 |
| 2016/07/08 | 1,349 | 1,357 | 1,331 | 1,331 | -11 | -0.8% | 2,200 |
| 2016/07/07 | 1,365 | 1,365 | 1,342 | 1,342 | -9 | -0.7% | 1,300 |
| 2016/07/06 | 1,379 | 1,379 | 1,350 | 1,351 | -28 | -2% | 3,700 |
| 2016/07/05 | 1,382 | 1,382 | 1,361 | 1,379 | +2 | +0.1% | 3,600 |
| 2016/07/04 | 1,383 | 1,384 | 1,372 | 1,377 | +3 | +0.2% | 4,700 |
| 2016/07/01 | 1,398 | 1,398 | 1,369 | 1,374 | +8 | +0.6% | 7,800 |
| 2016/06/30 | 1,378 | 1,387 | 1,351 | 1,366 | -8 | -0.6% | 4,200 |
| 2016/06/29 | 1,358 | 1,383 | 1,358 | 1,374 | +6 | +0.4% | 2,800 |
| 2016/06/28 | 1,345 | 1,379 | 1,341 | 1,368 | +23 | +1.7% | 7,300 |
| 2016/06/27 | 1,369 | 1,382 | 1,326 | 1,345 | +36 | +2.8% | 10,800 |
| 2016/06/24 | 1,329 | 1,340 | 1,291 | 1,309 | -18 | -1.4% | 14,500 |
| 2016/06/23 | 1,325 | 1,333 | 1,319 | 1,327 | +2 | +0.2% | 3,700 |
| 2016/06/22 | 1,323 | 1,327 | 1,315 | 1,325 | +3 | +0.2% | 3,800 |
| 2016/06/21 | 1,322 | 1,325 | 1,322 | 1,322 | -2 | -0.2% | 1,600 |
| 2016/06/20 | 1,327 | 1,331 | 1,321 | 1,324 | +2 | +0.2% | 5,800 |
| 2016/06/17 | 1,324 | 1,329 | 1,322 | 1,322 | ±0 | ±0% | 1,800 |
| 2016/06/16 | 1,341 | 1,343 | 1,322 | 1,322 | -19 | -1.4% | 10,500 |
| 2016/06/15 | 1,343 | 1,347 | 1,341 | 1,341 | -2 | -0.1% | 2,200 |
| 2016/06/14 | 1,341 | 1,344 | 1,341 | 1,343 | +2 | +0.1% | 1,200 |
| 2016/06/13 | 1,340 | 1,353 | 1,340 | 1,341 | -7 | -0.5% | 4,000 |
| 2016/06/10 | 1,381 | 1,381 | 1,342 | 1,348 | -8 | -0.6% | 10,400 |
| 2016/06/09 | 1,351 | 1,361 | 1,350 | 1,356 | +1 | +0.1% | 3,500 |
| 2016/06/08 | 1,355 | 1,361 | 1,355 | 1,355 | +1 | +0.1% | 2,600 |
| 2016/06/07 | 1,354 | 1,374 | 1,352 | 1,354 | -4 | -0.3% | 1,100 |
| 2016/06/06 | 1,351 | 1,372 | 1,351 | 1,358 | -10 | -0.7% | 3,200 |
| 2016/06/03 | 1,352 | 1,372 | 1,349 | 1,368 | +15 | +1.1% | 2,200 |
| 2016/06/02 | 1,381 | 1,381 | 1,351 | 1,353 | -31 | -2.2% | 4,300 |
| 2016/06/01 | 1,388 | 1,388 | 1,382 | 1,384 | ±0 | ±0% | 1,900 |
| 2016/05/31 | 1,377 | 1,386 | 1,377 | 1,384 | +2 | +0.1% | 2,000 |
| 2016/05/30 | 1,382 | 1,387 | 1,375 | 1,382 | -1 | -0.1% | 900 |
| 2016/05/27 | 1,375 | 1,386 | 1,375 | 1,383 | ±0 | ±0% | 2,800 |
| 2016/05/26 | 1,399 | 1,399 | 1,378 | 1,383 | -7 | -0.5% | 5,300 |
| 2016/05/25 | 1,393 | 1,397 | 1,377 | 1,390 | -3 | -0.2% | 5,800 |
| 2016/05/24 | 1,379 | 1,393 | 1,378 | 1,393 | +15 | +1.1% | 2,000 |
| 2016/05/23 | 1,382 | 1,394 | 1,378 | 1,378 | -4 | -0.3% | 3,100 |
| 2016/05/20 | 1,373 | 1,382 | 1,367 | 1,382 | +2 | +0.1% | 2,100 |
| 2016/05/19 | 1,377 | 1,391 | 1,368 | 1,380 | -7 | -0.5% | 4,300 |
| 2016/05/18 | 1,370 | 1,394 | 1,370 | 1,387 | +17 | +1.2% | 5,800 |
| 2016/05/17 | 1,366 | 1,379 | 1,365 | 1,370 | +2 | +0.1% | 6,300 |
| 2016/05/16 | 1,387 | 1,387 | 1,364 | 1,368 | +11 | +0.8% | 6,300 |
| 2016/05/13 | 1,358 | 1,392 | 1,344 | 1,357 | ±0 | ±0% | 3,900 |
| 2016/05/12 | 1,356 | 1,368 | 1,352 | 1,357 | -27 | -2% | 3,200 |
| 2016/05/11 | 1,393 | 1,393 | 1,380 | 1,384 | +9 | +0.7% | 3,000 |
| 2016/05/10 | 1,350 | 1,388 | 1,345 | 1,375 | +25 | +1.9% | 4,300 |
| 2016/05/09 | 1,387 | 1,387 | 1,338 | 1,350 | -26 | -1.9% | 5,400 |
| 2016/05/06 | 1,361 | 1,385 | 1,351 | 1,376 | +15 | +1.1% | 4,800 |
2201～
2250
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
