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 |
|---|---|---|---|---|---|---|---|
| 2015/09/28 | 1,529 | 1,531 | 1,525 | 1,529 | +14 | +0.9% | 2,800 |
| 2015/09/25 | 1,511 | 1,528 | 1,500 | 1,515 | +8 | +0.5% | 4,200 |
| 2015/09/24 | 1,517 | 1,517 | 1,507 | 1,507 | -19 | -1.2% | 2,100 |
| 2015/09/18 | 1,538 | 1,538 | 1,525 | 1,526 | -8 | -0.5% | 2,200 |
| 2015/09/17 | 1,530 | 1,538 | 1,522 | 1,534 | +8 | +0.5% | 2,300 |
| 2015/09/16 | 1,523 | 1,526 | 1,515 | 1,526 | +4 | +0.3% | 1,000 |
| 2015/09/15 | 1,529 | 1,529 | 1,515 | 1,522 | +3 | +0.2% | 2,000 |
| 2015/09/14 | 1,529 | 1,530 | 1,518 | 1,519 | -11 | -0.7% | 2,000 |
| 2015/09/11 | 1,515 | 1,531 | 1,515 | 1,530 | +18 | +1.2% | 6,900 |
| 2015/09/10 | 1,516 | 1,520 | 1,508 | 1,512 | -17 | -1.1% | 5,600 |
| 2015/09/09 | 1,539 | 1,539 | 1,520 | 1,529 | +10 | +0.7% | 3,900 |
| 2015/09/08 | 1,527 | 1,528 | 1,513 | 1,519 | -13 | -0.8% | 4,900 |
| 2015/09/07 | 1,524 | 1,561 | 1,524 | 1,532 | -8 | -0.5% | 4,400 |
| 2015/09/04 | 1,558 | 1,564 | 1,540 | 1,540 | -17 | -1.1% | 3,900 |
| 2015/09/03 | 1,568 | 1,589 | 1,550 | 1,557 | -9 | -0.6% | 5,900 |
| 2015/09/02 | 1,566 | 1,607 | 1,565 | 1,566 | -5 | -0.3% | 5,000 |
| 2015/09/01 | 1,577 | 1,590 | 1,571 | 1,571 | -6 | -0.4% | 4,900 |
| 2015/08/31 | 1,599 | 1,600 | 1,575 | 1,577 | -12 | -0.8% | 3,400 |
| 2015/08/28 | 1,610 | 1,647 | 1,581 | 1,589 | +19 | +1.2% | 5,500 |
| 2015/08/27 | 1,584 | 1,585 | 1,570 | 1,570 | -11 | -0.7% | 4,100 |
| 2015/08/26 | 1,612 | 1,612 | 1,570 | 1,581 | +9 | +0.6% | 7,500 |
| 2015/08/25 | 1,561 | 1,615 | 1,554 | 1,572 | -28 | -1.8% | 14,300 |
| 2015/08/24 | 1,638 | 1,647 | 1,600 | 1,600 | -45 | -2.7% | 8,800 |
| 2015/08/21 | 1,661 | 1,665 | 1,645 | 1,645 | -16 | -1% | 4,500 |
| 2015/08/20 | 1,676 | 1,680 | 1,660 | 1,661 | -14 | -0.8% | 4,200 |
| 2015/08/19 | 1,675 | 1,681 | 1,675 | 1,675 | -2 | -0.1% | 2,100 |
| 2015/08/18 | 1,685 | 1,685 | 1,675 | 1,677 | -2 | -0.1% | 5,900 |
| 2015/08/17 | 1,678 | 1,686 | 1,675 | 1,679 | -6 | -0.4% | 3,600 |
| 2015/08/14 | 1,678 | 1,686 | 1,676 | 1,685 | -1 | -0.1% | 3,100 |
| 2015/08/13 | 1,682 | 1,695 | 1,675 | 1,686 | +4 | +0.2% | 4,600 |
| 2015/08/12 | 1,707 | 1,707 | 1,682 | 1,682 | -11 | -0.6% | 2,600 |
| 2015/08/11 | 1,690 | 1,703 | 1,690 | 1,693 | +7 | +0.4% | 3,800 |
| 2015/08/10 | 1,691 | 1,691 | 1,676 | 1,686 | -4 | -0.2% | 12,100 |
| 2015/08/07 | 1,699 | 1,718 | 1,686 | 1,690 | -37 | -2.1% | 14,400 |
| 2015/08/06 | 1,735 | 1,747 | 1,726 | 1,727 | -8 | -0.5% | 4,800 |
| 2015/08/05 | 1,707 | 1,744 | 1,707 | 1,735 | +14 | +0.8% | 4,700 |
| 2015/08/04 | 1,731 | 1,731 | 1,720 | 1,721 | +4 | +0.2% | 2,100 |
| 2015/08/03 | 1,728 | 1,728 | 1,705 | 1,717 | -11 | -0.6% | 3,300 |
| 2015/07/31 | 1,722 | 1,749 | 1,716 | 1,728 | +6 | +0.3% | 4,500 |
| 2015/07/30 | 1,719 | 1,722 | 1,700 | 1,722 | +3 | +0.2% | 4,100 |
| 2015/07/29 | 1,723 | 1,725 | 1,710 | 1,719 | -5 | -0.3% | 2,700 |
| 2015/07/28 | 1,723 | 1,727 | 1,721 | 1,724 | +1 | +0.1% | 2,400 |
| 2015/07/27 | 1,734 | 1,734 | 1,723 | 1,723 | -17 | -1% | 4,600 |
| 2015/07/24 | 1,744 | 1,744 | 1,735 | 1,740 | -4 | -0.2% | 2,400 |
| 2015/07/23 | 1,735 | 1,747 | 1,735 | 1,744 | +9 | +0.5% | 2,100 |
| 2015/07/22 | 1,740 | 1,763 | 1,735 | 1,735 | -15 | -0.9% | 4,900 |
| 2015/07/21 | 1,750 | 1,760 | 1,740 | 1,750 | +3 | +0.2% | 4,800 |
| 2015/07/17 | 1,751 | 1,755 | 1,744 | 1,747 | -4 | -0.2% | 2,000 |
| 2015/07/16 | 1,762 | 1,762 | 1,747 | 1,751 | -2 | -0.1% | 2,700 |
| 2015/07/15 | 1,746 | 1,759 | 1,737 | 1,753 | +7 | +0.4% | 7,000 |
2351～
2400
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 | 142,500円 | +30.4% | - | 1.98% | 10.51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 | 154,700円 | +4.9% | +0.6% | 6.46% | 20.02倍 | 3.20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 | 190,200円 | +1.4% | - | 1.68% | 14.93倍 | 5.64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 | 200,300円 | +7.8% | +6.6% | 3.59% | 16.38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 | 536,000円 | +0.8% | +11.9% | 3.73% | 11.03倍 | 1.31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
