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 |
|---|---|---|---|---|---|---|---|
| 2015/08/24 | 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 |
| 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 |
2451～
2500
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 | 146,400円 | +85.4% | - | 2.75% | 8.57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 | 148,500円 | +19.3% | +35.4% | 3.03% | 9.81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 | 189,500円 | -13.3% | +96.1% | 2.43% | 15.04倍 | 1.16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 | 110,100円 | +23.8% | -4.7% | 0.00% | 11.21倍 | 1.08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 | 176,300円 | +10.1% | +10.1% | 3.91% | 9.48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
