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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 1,763 | 1,763 | 1,740 | 1,746 | +1 | +0.1% | 3,100 |
| 2015/07/13 | 1,722 | 1,760 | 1,722 | 1,745 | +31 | +1.8% | 4,200 |
| 2015/07/10 | 1,698 | 1,769 | 1,698 | 1,714 | +16 | +0.9% | 6,900 |
| 2015/07/09 | 1,711 | 1,715 | 1,695 | 1,698 | -22 | -1.3% | 12,000 |
| 2015/07/08 | 1,736 | 1,739 | 1,717 | 1,720 | -20 | -1.1% | 13,000 |
| 2015/07/07 | 1,724 | 1,748 | 1,724 | 1,740 | +16 | +0.9% | 4,900 |
| 2015/07/06 | 1,720 | 1,752 | 1,720 | 1,724 | +1 | +0.1% | 9,700 |
| 2015/07/03 | 1,721 | 1,740 | 1,721 | 1,723 | -17 | -1% | 5,300 |
| 2015/07/02 | 1,750 | 1,750 | 1,733 | 1,740 | +10 | +0.6% | 1,900 |
| 2015/07/01 | 1,752 | 1,754 | 1,725 | 1,730 | -9 | -0.5% | 10,200 |
| 2015/06/30 | 1,728 | 1,740 | 1,728 | 1,739 | +14 | +0.8% | 3,600 |
| 2015/06/29 | 1,738 | 1,740 | 1,723 | 1,725 | -26 | -1.5% | 8,200 |
| 2015/06/26 | 1,745 | 1,751 | 1,743 | 1,751 | +8 | +0.5% | 5,900 |
| 2015/06/25 | 1,749 | 1,770 | 1,743 | 1,743 | -46 | -2.6% | 26,400 |
| 2015/06/24 | 1,769 | 1,800 | 1,769 | 1,789 | +20 | +1.1% | 12,100 |
| 2015/06/23 | 1,770 | 1,780 | 1,769 | 1,769 | +13 | +0.7% | 4,500 |
| 2015/06/22 | 1,746 | 1,775 | 1,746 | 1,756 | -2 | -0.1% | 8,100 |
| 2015/06/19 | 1,750 | 1,764 | 1,750 | 1,758 | +7 | +0.4% | 3,200 |
| 2015/06/18 | 1,764 | 1,764 | 1,751 | 1,751 | -10 | -0.6% | 1,700 |
| 2015/06/17 | 1,766 | 1,774 | 1,755 | 1,761 | -8 | -0.5% | 3,200 |
| 2015/06/16 | 1,786 | 1,786 | 1,768 | 1,769 | -9 | -0.5% | 2,200 |
| 2015/06/15 | 1,780 | 1,780 | 1,772 | 1,778 | -3 | -0.2% | 1,000 |
| 2015/06/12 | 1,791 | 1,793 | 1,774 | 1,781 | +8 | +0.5% | 10,000 |
| 2015/06/11 | 1,771 | 1,781 | 1,771 | 1,773 | +2 | +0.1% | 1,800 |
| 2015/06/10 | 1,780 | 1,780 | 1,771 | 1,771 | -7 | -0.4% | 5,800 |
| 2015/06/09 | 1,789 | 1,789 | 1,773 | 1,778 | -11 | -0.6% | 5,700 |
| 2015/06/08 | 1,777 | 1,789 | 1,770 | 1,789 | +2 | +0.1% | 5,300 |
| 2015/06/05 | 1,780 | 1,800 | 1,774 | 1,787 | -17 | -0.9% | 4,400 |
| 2015/06/04 | 1,803 | 1,809 | 1,794 | 1,804 | -1 | -0.1% | 4,900 |
| 2015/06/03 | 1,800 | 1,808 | 1,781 | 1,805 | -4 | -0.2% | 4,900 |
| 2015/06/02 | 1,791 | 1,809 | 1,790 | 1,809 | +30 | +1.7% | 5,200 |
| 2015/06/01 | 1,779 | 1,781 | 1,771 | 1,779 | -20 | -1.1% | 3,400 |
| 2015/05/29 | 1,801 | 1,801 | 1,790 | 1,799 | -2 | -0.1% | 2,900 |
| 2015/05/28 | 1,805 | 1,809 | 1,792 | 1,801 | -3 | -0.2% | 8,000 |
| 2015/05/27 | 1,805 | 1,809 | 1,783 | 1,804 | +3 | +0.2% | 11,500 |
| 2015/05/26 | 1,790 | 1,812 | 1,789 | 1,801 | +15 | +0.8% | 10,900 |
| 2015/05/25 | 1,768 | 1,789 | 1,763 | 1,786 | +21 | +1.2% | 10,000 |
| 2015/05/22 | 1,764 | 1,768 | 1,760 | 1,765 | +1 | +0.1% | 1,700 |
| 2015/05/21 | 1,769 | 1,780 | 1,756 | 1,764 | -5 | -0.3% | 6,300 |
| 2015/05/20 | 1,763 | 1,780 | 1,755 | 1,769 | +4 | +0.2% | 8,200 |
| 2015/05/19 | 1,745 | 1,769 | 1,745 | 1,765 | +25 | +1.4% | 7,800 |
| 2015/05/18 | 1,727 | 1,746 | 1,727 | 1,740 | +13 | +0.8% | 5,900 |
| 2015/05/15 | 1,721 | 1,732 | 1,721 | 1,727 | +9 | +0.5% | 4,800 |
| 2015/05/14 | 1,715 | 1,730 | 1,715 | 1,718 | -49 | -2.8% | 11,100 |
| 2015/05/13 | 1,749 | 1,767 | 1,749 | 1,767 | +17 | +1% | 3,300 |
| 2015/05/12 | 1,746 | 1,755 | 1,735 | 1,750 | +9 | +0.5% | 3,700 |
| 2015/05/11 | 1,742 | 1,750 | 1,736 | 1,741 | -3 | -0.2% | 3,300 |
| 2015/05/08 | 1,741 | 1,749 | 1,736 | 1,744 | -1 | -0.1% | 4,300 |
| 2015/05/07 | 1,767 | 1,767 | 1,745 | 1,745 | -9 | -0.5% | 4,800 |
| 2015/05/01 | 1,750 | 1,755 | 1,741 | 1,754 | -13 | -0.7% | 8,300 |
2401～
2450
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
