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 |
|---|---|---|---|---|---|---|---|
| 2016/01/25 | 1,459 | 1,459 | 1,445 | 1,453 | +43 | +3% | 3,200 |
| 2016/01/22 | 1,400 | 1,411 | 1,395 | 1,410 | +24 | +1.7% | 2,500 |
| 2016/01/21 | 1,410 | 1,463 | 1,386 | 1,386 | -34 | -2.4% | 4,800 |
| 2016/01/20 | 1,452 | 1,452 | 1,415 | 1,420 | -32 | -2.2% | 5,000 |
| 2016/01/19 | 1,498 | 1,498 | 1,450 | 1,452 | -37 | -2.5% | 4,400 |
| 2016/01/18 | 1,447 | 1,493 | 1,447 | 1,489 | +42 | +2.9% | 2,800 |
| 2016/01/15 | 1,484 | 1,484 | 1,442 | 1,447 | -7 | -0.5% | 2,800 |
| 2016/01/14 | 1,470 | 1,494 | 1,450 | 1,454 | -23 | -1.6% | 8,900 |
| 2016/01/13 | 1,462 | 1,494 | 1,462 | 1,477 | +17 | +1.2% | 1,900 |
| 2016/01/12 | 1,470 | 1,476 | 1,460 | 1,460 | -34 | -2.3% | 5,200 |
| 2016/01/08 | 1,498 | 1,512 | 1,482 | 1,494 | -8 | -0.5% | 3,900 |
| 2016/01/07 | 1,505 | 1,512 | 1,497 | 1,502 | +5 | +0.3% | 1,800 |
| 2016/01/06 | 1,502 | 1,507 | 1,495 | 1,497 | -14 | -0.9% | 3,900 |
| 2016/01/05 | 1,529 | 1,529 | 1,511 | 1,511 | -6 | -0.4% | 2,900 |
| 2016/01/04 | 1,515 | 1,533 | 1,515 | 1,517 | +2 | +0.1% | 2,400 |
| 2015/12/30 | 1,538 | 1,538 | 1,512 | 1,515 | -5 | -0.3% | 1,500 |
| 2015/12/29 | 1,499 | 1,525 | 1,498 | 1,520 | +26 | +1.7% | 4,700 |
| 2015/12/28 | 1,484 | 1,495 | 1,483 | 1,494 | +30 | +2% | 7,100 |
| 2015/12/25 | 1,480 | 1,480 | 1,457 | 1,464 | -13 | -0.9% | 10,200 |
| 2015/12/24 | 1,487 | 1,500 | 1,472 | 1,477 | -10 | -0.7% | 13,500 |
| 2015/12/22 | 1,513 | 1,517 | 1,484 | 1,487 | -26 | -1.7% | 9,600 |
| 2015/12/21 | 1,537 | 1,588 | 1,513 | 1,513 | -32 | -2.1% | 7,300 |
| 2015/12/18 | 1,513 | 1,573 | 1,513 | 1,545 | -48 | -3% | 10,200 |
| 2015/12/17 | 1,592 | 1,596 | 1,583 | 1,593 | +1 | +0.1% | 1,800 |
| 2015/12/16 | 1,593 | 1,593 | 1,580 | 1,592 | +19 | +1.2% | 3,500 |
| 2015/12/15 | 1,580 | 1,586 | 1,571 | 1,573 | -14 | -0.9% | 1,500 |
| 2015/12/14 | 1,595 | 1,597 | 1,585 | 1,587 | -12 | -0.8% | 3,100 |
| 2015/12/11 | 1,609 | 1,618 | 1,590 | 1,599 | +1 | +0.1% | 14,600 |
| 2015/12/10 | 1,597 | 1,609 | 1,595 | 1,598 | +1 | +0.1% | 4,600 |
| 2015/12/09 | 1,595 | 1,607 | 1,595 | 1,597 | -16 | -1% | 1,700 |
| 2015/12/08 | 1,618 | 1,618 | 1,607 | 1,613 | +6 | +0.4% | 3,800 |
| 2015/12/07 | 1,596 | 1,618 | 1,596 | 1,607 | +11 | +0.7% | 1,900 |
| 2015/12/04 | 1,613 | 1,613 | 1,595 | 1,596 | -26 | -1.6% | 2,800 |
| 2015/12/03 | 1,605 | 1,622 | 1,605 | 1,622 | -2 | -0.1% | 4,100 |
| 2015/12/02 | 1,620 | 1,624 | 1,594 | 1,624 | +17 | +1.1% | 7,800 |
| 2015/12/01 | 1,624 | 1,624 | 1,594 | 1,607 | -17 | -1% | 2,800 |
| 2015/11/30 | 1,631 | 1,632 | 1,603 | 1,624 | +22 | +1.4% | 5,000 |
| 2015/11/27 | 1,601 | 1,625 | 1,587 | 1,602 | +1 | +0.1% | 3,700 |
| 2015/11/26 | 1,598 | 1,601 | 1,598 | 1,601 | +13 | +0.8% | 3,000 |
| 2015/11/25 | 1,625 | 1,625 | 1,580 | 1,588 | -37 | -2.3% | 5,900 |
| 2015/11/24 | 1,581 | 1,629 | 1,581 | 1,625 | +44 | +2.8% | 7,300 |
| 2015/11/20 | 1,566 | 1,591 | 1,565 | 1,581 | +14 | +0.9% | 4,700 |
| 2015/11/19 | 1,570 | 1,575 | 1,563 | 1,567 | -2 | -0.1% | 4,400 |
| 2015/11/18 | 1,573 | 1,575 | 1,558 | 1,569 | +13 | +0.8% | 5,600 |
| 2015/11/17 | 1,552 | 1,570 | 1,552 | 1,556 | -1 | -0.1% | 6,400 |
| 2015/11/16 | 1,563 | 1,563 | 1,546 | 1,557 | -5 | -0.3% | 2,700 |
| 2015/11/13 | 1,553 | 1,562 | 1,543 | 1,562 | +8 | +0.5% | 2,900 |
| 2015/11/12 | 1,551 | 1,560 | 1,541 | 1,554 | -2 | -0.1% | 5,200 |
| 2015/11/11 | 1,555 | 1,567 | 1,541 | 1,556 | ±0 | ±0% | 5,000 |
| 2015/11/10 | 1,560 | 1,560 | 1,549 | 1,556 | -8 | -0.5% | 1,700 |
2351～
2400
件表示中 / 7030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 | 146,700円 | +85.4% | - | 2.74% | 8.58倍 | 0.81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 |
| クリーク＆リバ | 148,700円 | +19.3% | +35.4% | 3.03% | 9.83倍 | 1.98倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| デジタルＨＤ | 189,800円 | -13.3% | +96.1% | 2.42% | 15.07倍 | 1.17倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| シーユーシー | 110,300円 | +23.8% | -4.7% | 0.00% | 11.23倍 | 1.09倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| イージェイＨＤ | 177,000円 | +10.1% | +10.1% | 3.90% | 9.52倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
