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 |
|---|---|---|---|---|---|---|---|
| 2014/12/03 | 1,595 | 1,630 | 1,594 | 1,628 | +31 | +1.9% | 23,900 |
| 2014/12/02 | 1,592 | 1,597 | 1,587 | 1,597 | +11 | +0.7% | 5,400 |
| 2014/12/01 | 1,587 | 1,592 | 1,579 | 1,586 | +16 | +1% | 8,100 |
| 2014/11/28 | 1,557 | 1,575 | 1,557 | 1,570 | +8 | +0.5% | 5,200 |
| 2014/11/27 | 1,573 | 1,573 | 1,553 | 1,562 | -17 | -1.1% | 8,200 |
| 2014/11/26 | 1,588 | 1,588 | 1,578 | 1,579 | ±0 | ±0% | 5,700 |
| 2014/11/25 | 1,570 | 1,579 | 1,569 | 1,579 | +10 | +0.6% | 3,500 |
| 2014/11/21 | 1,568 | 1,574 | 1,567 | 1,569 | +1 | +0.1% | 2,100 |
| 2014/11/20 | 1,574 | 1,580 | 1,540 | 1,568 | -4 | -0.3% | 10,900 |
| 2014/11/19 | 1,575 | 1,575 | 1,571 | 1,572 | -3 | -0.2% | 2,900 |
| 2014/11/18 | 1,568 | 1,575 | 1,567 | 1,575 | +7 | +0.4% | 2,300 |
| 2014/11/17 | 1,573 | 1,573 | 1,565 | 1,568 | -21 | -1.3% | 2,900 |
| 2014/11/14 | 1,594 | 1,594 | 1,580 | 1,589 | +4 | +0.3% | 8,200 |
| 2014/11/13 | 1,574 | 1,589 | 1,574 | 1,585 | +11 | +0.7% | 4,000 |
| 2014/11/12 | 1,570 | 1,590 | 1,570 | 1,574 | +4 | +0.3% | 7,400 |
| 2014/11/11 | 1,596 | 1,597 | 1,551 | 1,570 | -18 | -1.1% | 8,700 |
| 2014/11/10 | 1,571 | 1,590 | 1,571 | 1,588 | +17 | +1.1% | 5,100 |
| 2014/11/07 | 1,576 | 1,580 | 1,571 | 1,571 | -13 | -0.8% | 5,700 |
| 2014/11/06 | 1,590 | 1,595 | 1,577 | 1,584 | -5 | -0.3% | 6,900 |
| 2014/11/05 | 1,575 | 1,590 | 1,572 | 1,589 | +8 | +0.5% | 6,200 |
| 2014/11/04 | 1,590 | 1,598 | 1,577 | 1,581 | +2 | +0.1% | 7,000 |
| 2014/10/31 | 1,571 | 1,585 | 1,565 | 1,579 | +10 | +0.6% | 7,500 |
| 2014/10/30 | 1,565 | 1,571 | 1,565 | 1,569 | +10 | +0.6% | 9,300 |
| 2014/10/29 | 1,574 | 1,574 | 1,538 | 1,559 | +68 | +4.6% | 15,300 |
| 2014/10/28 | 1,493 | 1,494 | 1,490 | 1,491 | ±0 | ±0% | 2,600 |
| 2014/10/27 | 1,516 | 1,516 | 1,490 | 1,491 | -6 | -0.4% | 7,300 |
| 2014/10/24 | 1,510 | 1,510 | 1,496 | 1,497 | +3 | +0.2% | 2,500 |
| 2014/10/23 | 1,490 | 1,500 | 1,490 | 1,494 | -5 | -0.3% | 4,900 |
| 2014/10/22 | 1,500 | 1,500 | 1,482 | 1,499 | +11 | +0.7% | 1,200 |
| 2014/10/21 | 1,500 | 1,502 | 1,461 | 1,488 | -11 | -0.7% | 2,900 |
| 2014/10/20 | 1,486 | 1,499 | 1,484 | 1,499 | +43 | +3% | 3,300 |
| 2014/10/17 | 1,467 | 1,477 | 1,456 | 1,456 | -35 | -2.3% | 7,500 |
| 2014/10/16 | 1,503 | 1,506 | 1,491 | 1,491 | -14 | -0.9% | 6,200 |
| 2014/10/15 | 1,499 | 1,514 | 1,499 | 1,505 | -1 | -0.1% | 4,800 |
| 2014/10/14 | 1,505 | 1,520 | 1,481 | 1,506 | -8 | -0.5% | 5,000 |
| 2014/10/10 | 1,517 | 1,524 | 1,512 | 1,514 | -25 | -1.6% | 8,200 |
| 2014/10/09 | 1,540 | 1,546 | 1,539 | 1,539 | ±0 | ±0% | 3,300 |
| 2014/10/08 | 1,533 | 1,555 | 1,533 | 1,539 | -31 | -2% | 6,100 |
| 2014/10/07 | 1,563 | 1,577 | 1,551 | 1,570 | -2 | -0.1% | 3,600 |
| 2014/10/06 | 1,561 | 1,580 | 1,556 | 1,572 | +22 | +1.4% | 3,600 |
| 2014/10/03 | 1,550 | 1,558 | 1,540 | 1,550 | -2 | -0.1% | 2,500 |
| 2014/10/02 | 1,565 | 1,598 | 1,541 | 1,552 | -26 | -1.6% | 7,000 |
| 2014/10/01 | 1,568 | 1,592 | 1,560 | 1,578 | -3 | -0.2% | 2,100 |
| 2014/09/30 | 1,600 | 1,600 | 1,578 | 1,581 | +5 | +0.3% | 11,600 |
| 2014/09/29 | 1,580 | 1,589 | 1,570 | 1,576 | -2 | -0.1% | 2,100 |
| 2014/09/26 | 1,580 | 1,590 | 1,565 | 1,578 | -16 | -1% | 7,100 |
| 2014/09/25 | 1,596 | 1,599 | 1,590 | 1,594 | +11 | +0.7% | 7,600 |
| 2014/09/24 | 1,577 | 1,583 | 1,558 | 1,583 | +9 | +0.6% | 5,300 |
| 2014/09/22 | 1,553 | 1,578 | 1,553 | 1,574 | +20 | +1.3% | 6,600 |
| 2014/09/19 | 1,546 | 1,557 | 1,546 | 1,554 | +11 | +0.7% | 6,800 |
2551～
2600
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
