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 |
|---|---|---|---|---|---|---|---|
| 2015/09/16 | 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 |
| 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 |
2401～
2450
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
