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 |
|---|---|---|---|---|---|---|---|
| 2015/02/19 | 1,785 | 1,785 | 1,755 | 1,775 | +1 | +0.1% | 6,100 |
| 2015/02/18 | 1,780 | 1,788 | 1,750 | 1,774 | ±0 | ±0% | 8,300 |
| 2015/02/17 | 1,772 | 1,778 | 1,760 | 1,774 | +3 | +0.2% | 6,600 |
| 2015/02/16 | 1,785 | 1,797 | 1,765 | 1,771 | -17 | -1% | 7,700 |
| 2015/02/13 | 1,799 | 1,799 | 1,786 | 1,788 | +6 | +0.3% | 5,000 |
| 2015/02/12 | 1,793 | 1,793 | 1,770 | 1,782 | +7 | +0.4% | 4,700 |
| 2015/02/10 | 1,752 | 1,779 | 1,752 | 1,775 | +9 | +0.5% | 5,700 |
| 2015/02/09 | 1,750 | 1,807 | 1,740 | 1,766 | -101 | -5.4% | 29,000 |
| 2015/02/06 | 1,841 | 1,875 | 1,841 | 1,867 | +28 | +1.5% | 10,800 |
| 2015/02/05 | 1,829 | 1,848 | 1,786 | 1,839 | +10 | +0.5% | 7,700 |
| 2015/02/04 | 1,789 | 1,830 | 1,789 | 1,829 | +44 | +2.5% | 6,000 |
| 2015/02/03 | 1,823 | 1,830 | 1,785 | 1,785 | -37 | -2% | 10,500 |
| 2015/02/02 | 1,809 | 1,837 | 1,809 | 1,822 | -19 | -1% | 6,000 |
| 2015/01/30 | 1,836 | 1,844 | 1,810 | 1,841 | +5 | +0.3% | 8,400 |
| 2015/01/29 | 1,850 | 1,850 | 1,820 | 1,836 | -26 | -1.4% | 6,600 |
| 2015/01/28 | 1,820 | 1,875 | 1,818 | 1,862 | +48 | +2.6% | 13,200 |
| 2015/01/27 | 1,827 | 1,828 | 1,805 | 1,814 | -14 | -0.8% | 6,700 |
| 2015/01/26 | 1,790 | 1,849 | 1,790 | 1,828 | +51 | +2.9% | 19,700 |
| 2015/01/23 | 1,768 | 1,784 | 1,768 | 1,777 | +16 | +0.9% | 4,000 |
| 2015/01/22 | 1,755 | 1,765 | 1,752 | 1,761 | +8 | +0.5% | 5,000 |
| 2015/01/21 | 1,759 | 1,764 | 1,743 | 1,753 | ±0 | ±0% | 4,000 |
| 2015/01/20 | 1,743 | 1,753 | 1,735 | 1,753 | +9 | +0.5% | 6,400 |
| 2015/01/19 | 1,760 | 1,760 | 1,743 | 1,744 | +1 | +0.1% | 4,600 |
| 2015/01/16 | 1,749 | 1,758 | 1,739 | 1,743 | -14 | -0.8% | 4,600 |
| 2015/01/15 | 1,730 | 1,758 | 1,730 | 1,757 | +34 | +2% | 7,600 |
| 2015/01/14 | 1,711 | 1,734 | 1,711 | 1,723 | +17 | +1% | 11,100 |
| 2015/01/13 | 1,730 | 1,733 | 1,699 | 1,706 | -40 | -2.3% | 12,200 |
| 2015/01/09 | 1,757 | 1,757 | 1,737 | 1,746 | -18 | -1% | 11,800 |
| 2015/01/08 | 1,746 | 1,782 | 1,746 | 1,764 | +27 | +1.6% | 11,600 |
| 2015/01/07 | 1,750 | 1,774 | 1,732 | 1,737 | -13 | -0.7% | 3,800 |
| 2015/01/06 | 1,768 | 1,774 | 1,740 | 1,750 | -46 | -2.6% | 11,100 |
| 2015/01/05 | 1,827 | 1,829 | 1,793 | 1,796 | -23 | -1.3% | 14,200 |
| 2014/12/30 | 1,835 | 1,847 | 1,809 | 1,819 | -16 | -0.9% | 10,500 |
| 2014/12/29 | 1,849 | 1,850 | 1,829 | 1,835 | +1 | +0.1% | 21,100 |
| 2014/12/26 | 1,815 | 1,835 | 1,800 | 1,834 | +28 | +1.6% | 17,900 |
| 2014/12/25 | 1,782 | 1,832 | 1,782 | 1,806 | +42 | +2.4% | 25,600 |
| 2014/12/24 | 1,710 | 1,774 | 1,710 | 1,764 | +64 | +3.8% | 20,600 |
| 2014/12/22 | 1,687 | 1,700 | 1,671 | 1,700 | +8 | +0.5% | 5,900 |
| 2014/12/19 | 1,699 | 1,699 | 1,685 | 1,692 | +12 | +0.7% | 9,800 |
| 2014/12/18 | 1,680 | 1,688 | 1,661 | 1,680 | +26 | +1.6% | 6,700 |
| 2014/12/17 | 1,634 | 1,664 | 1,634 | 1,654 | +29 | +1.8% | 6,500 |
| 2014/12/16 | 1,623 | 1,637 | 1,623 | 1,625 | -4 | -0.2% | 8,100 |
| 2014/12/15 | 1,629 | 1,643 | 1,628 | 1,629 | +1 | +0.1% | 3,900 |
| 2014/12/12 | 1,613 | 1,645 | 1,613 | 1,628 | +6 | +0.4% | 7,000 |
| 2014/12/11 | 1,624 | 1,649 | 1,615 | 1,622 | -2 | -0.1% | 7,800 |
| 2014/12/10 | 1,623 | 1,659 | 1,620 | 1,624 | -17 | -1% | 10,000 |
| 2014/12/09 | 1,666 | 1,679 | 1,641 | 1,641 | -42 | -2.5% | 10,600 |
| 2014/12/08 | 1,682 | 1,700 | 1,680 | 1,683 | +9 | +0.5% | 9,500 |
| 2014/12/05 | 1,623 | 1,690 | 1,623 | 1,674 | +50 | +3.1% | 28,300 |
| 2014/12/04 | 1,635 | 1,635 | 1,623 | 1,624 | -4 | -0.2% | 7,600 |
2501～
2550
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% | 10.58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% | 20.30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 | 1.77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
