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 |
|---|---|---|---|---|---|---|---|
| 2015/05/01 | 1,750 | 1,755 | 1,741 | 1,754 | -13 | -0.7% | 8,300 |
| 2015/04/30 | 1,759 | 1,767 | 1,751 | 1,767 | +8 | +0.5% | 8,800 |
| 2015/04/28 | 1,752 | 1,765 | 1,752 | 1,759 | -5 | -0.3% | 5,100 |
| 2015/04/27 | 1,769 | 1,769 | 1,760 | 1,764 | -5 | -0.3% | 3,600 |
| 2015/04/24 | 1,772 | 1,779 | 1,764 | 1,769 | -3 | -0.2% | 3,700 |
| 2015/04/23 | 1,765 | 1,780 | 1,764 | 1,772 | +8 | +0.5% | 3,000 |
| 2015/04/22 | 1,783 | 1,783 | 1,750 | 1,764 | -20 | -1.1% | 10,700 |
| 2015/04/21 | 1,755 | 1,784 | 1,755 | 1,784 | +18 | +1% | 4,300 |
| 2015/04/20 | 1,775 | 1,775 | 1,758 | 1,766 | -3 | -0.2% | 4,500 |
| 2015/04/17 | 1,771 | 1,771 | 1,753 | 1,769 | -2 | -0.1% | 2,000 |
| 2015/04/16 | 1,752 | 1,771 | 1,751 | 1,771 | +19 | +1.1% | 4,500 |
| 2015/04/15 | 1,752 | 1,757 | 1,751 | 1,752 | -8 | -0.5% | 4,000 |
| 2015/04/14 | 1,762 | 1,785 | 1,750 | 1,760 | +1 | +0.1% | 5,100 |
| 2015/04/13 | 1,761 | 1,761 | 1,751 | 1,759 | -2 | -0.1% | 3,000 |
| 2015/04/10 | 1,755 | 1,762 | 1,748 | 1,761 | +6 | +0.3% | 5,300 |
| 2015/04/09 | 1,752 | 1,763 | 1,745 | 1,755 | +10 | +0.6% | 2,400 |
| 2015/04/08 | 1,749 | 1,763 | 1,741 | 1,745 | +4 | +0.2% | 4,700 |
| 2015/04/07 | 1,742 | 1,749 | 1,741 | 1,741 | -7 | -0.4% | 2,100 |
| 2015/04/06 | 1,741 | 1,755 | 1,741 | 1,748 | -1 | -0.1% | 1,900 |
| 2015/04/03 | 1,751 | 1,768 | 1,740 | 1,749 | -2 | -0.1% | 5,200 |
| 2015/04/02 | 1,745 | 1,775 | 1,741 | 1,751 | -7 | -0.4% | 8,000 |
| 2015/04/01 | 1,759 | 1,775 | 1,749 | 1,758 | -28 | -1.6% | 5,000 |
| 2015/03/31 | 1,792 | 1,792 | 1,764 | 1,786 | +12 | +0.7% | 4,000 |
| 2015/03/30 | 1,794 | 1,794 | 1,738 | 1,774 | +7 | +0.4% | 4,000 |
| 2015/03/27 | 1,778 | 1,799 | 1,763 | 1,767 | -31 | -1.7% | 3,200 |
| 2015/03/26 | 1,825 | 1,825 | 1,795 | 1,798 | -34 | -1.9% | 6,000 |
| 2015/03/25 | 1,806 | 1,848 | 1,792 | 1,832 | +42 | +2.3% | 7,800 |
| 2015/03/24 | 1,795 | 1,808 | 1,788 | 1,790 | -4 | -0.2% | 7,500 |
| 2015/03/23 | 1,799 | 1,800 | 1,788 | 1,794 | -1 | -0.1% | 5,000 |
| 2015/03/20 | 1,794 | 1,797 | 1,781 | 1,795 | -5 | -0.3% | 6,500 |
| 2015/03/19 | 1,793 | 1,801 | 1,787 | 1,800 | +18 | +1% | 11,700 |
| 2015/03/18 | 1,778 | 1,791 | 1,776 | 1,782 | +5 | +0.3% | 2,900 |
| 2015/03/17 | 1,771 | 1,799 | 1,771 | 1,777 | -18 | -1% | 8,400 |
| 2015/03/16 | 1,780 | 1,798 | 1,780 | 1,795 | +15 | +0.8% | 4,400 |
| 2015/03/13 | 1,790 | 1,798 | 1,770 | 1,780 | -2 | -0.1% | 9,800 |
| 2015/03/12 | 1,779 | 1,785 | 1,774 | 1,782 | +1 | +0.1% | 5,300 |
| 2015/03/11 | 1,758 | 1,781 | 1,756 | 1,781 | +39 | +2.2% | 6,800 |
| 2015/03/10 | 1,776 | 1,776 | 1,730 | 1,742 | -13 | -0.7% | 3,600 |
| 2015/03/09 | 1,783 | 1,783 | 1,738 | 1,755 | -28 | -1.6% | 5,900 |
| 2015/03/06 | 1,762 | 1,783 | 1,757 | 1,783 | -3 | -0.2% | 4,700 |
| 2015/03/05 | 1,773 | 1,788 | 1,768 | 1,786 | +13 | +0.7% | 4,300 |
| 2015/03/04 | 1,767 | 1,774 | 1,765 | 1,773 | +10 | +0.6% | 1,700 |
| 2015/03/03 | 1,793 | 1,795 | 1,758 | 1,763 | -18 | -1% | 6,100 |
| 2015/03/02 | 1,776 | 1,796 | 1,776 | 1,781 | +1 | +0.1% | 4,400 |
| 2015/02/27 | 1,779 | 1,780 | 1,766 | 1,780 | +1 | +0.1% | 4,500 |
| 2015/02/26 | 1,764 | 1,785 | 1,760 | 1,779 | +15 | +0.9% | 9,700 |
| 2015/02/25 | 1,768 | 1,768 | 1,717 | 1,764 | +2 | +0.1% | 5,400 |
| 2015/02/24 | 1,770 | 1,786 | 1,711 | 1,762 | +5 | +0.3% | 8,600 |
| 2015/02/23 | 1,790 | 1,790 | 1,755 | 1,757 | -22 | -1.2% | 9,300 |
| 2015/02/20 | 1,780 | 1,789 | 1,777 | 1,779 | +4 | +0.2% | 5,000 |
2451～
2500
件表示中 / 6953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 | 143,400円 | +30.4% | - | 1.97% | 10.57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 |
| クリーク＆リバ | 144,200円 | +19.3% | +35.4% | 3.12% | 9.53倍 | 1.92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 |
| ＩＴＭ | 156,800円 | +4.9% | +0.6% | 6.38% | 20.29倍 | 3.25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 |
| 日本ケア | 199,100円 | +7.8% | +6.6% | 3.62% | 16.28倍 | 1.76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 |
| 山田コンサル | 159,800円 | +14.2% | -9.7% | 4.82% | 11.10倍 | 1.69倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
市場注目の銘柄
チャート関連のコラム
