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 |
|---|---|---|---|---|---|---|---|
| 2014/09/18 | 1,523 | 1,545 | 1,521 | 1,543 | +13 | +0.8% | 5,300 |
| 2014/09/17 | 1,535 | 1,535 | 1,526 | 1,530 | +1 | +0.1% | 2,700 |
| 2014/09/16 | 1,522 | 1,535 | 1,522 | 1,529 | -11 | -0.7% | 4,100 |
| 2014/09/12 | 1,530 | 1,548 | 1,530 | 1,540 | ±0 | ±0% | 11,600 |
| 2014/09/11 | 1,542 | 1,548 | 1,518 | 1,540 | -24 | -1.5% | 9,400 |
| 2014/09/10 | 1,551 | 1,565 | 1,551 | 1,564 | +7 | +0.4% | 3,100 |
| 2014/09/09 | 1,586 | 1,586 | 1,557 | 1,557 | -29 | -1.8% | 4,500 |
| 2014/09/08 | 1,589 | 1,592 | 1,581 | 1,586 | +13 | +0.8% | 3,100 |
| 2014/09/05 | 1,563 | 1,580 | 1,563 | 1,573 | -1 | -0.1% | 3,500 |
| 2014/09/04 | 1,585 | 1,585 | 1,568 | 1,574 | -8 | -0.5% | 3,900 |
| 2014/09/03 | 1,576 | 1,587 | 1,575 | 1,582 | +6 | +0.4% | 3,000 |
| 2014/09/02 | 1,587 | 1,588 | 1,573 | 1,576 | -4 | -0.3% | 2,600 |
| 2014/09/01 | 1,571 | 1,586 | 1,567 | 1,580 | +16 | +1% | 4,500 |
| 2014/08/29 | 1,551 | 1,564 | 1,531 | 1,564 | +8 | +0.5% | 5,500 |
| 2014/08/28 | 1,551 | 1,559 | 1,550 | 1,556 | -8 | -0.5% | 3,600 |
| 2014/08/27 | 1,570 | 1,570 | 1,563 | 1,564 | -21 | -1.3% | 4,000 |
| 2014/08/26 | 1,591 | 1,594 | 1,581 | 1,585 | +6 | +0.4% | 5,200 |
| 2014/08/25 | 1,590 | 1,597 | 1,573 | 1,579 | -4 | -0.3% | 6,900 |
| 2014/08/22 | 1,575 | 1,591 | 1,575 | 1,583 | +10 | +0.6% | 12,000 |
| 2014/08/21 | 1,568 | 1,575 | 1,561 | 1,573 | +19 | +1.2% | 8,600 |
| 2014/08/20 | 1,551 | 1,558 | 1,551 | 1,554 | +11 | +0.7% | 4,700 |
| 2014/08/19 | 1,550 | 1,550 | 1,540 | 1,543 | -3 | -0.2% | 4,400 |
| 2014/08/18 | 1,540 | 1,549 | 1,540 | 1,546 | +12 | +0.8% | 8,400 |
| 2014/08/15 | 1,533 | 1,534 | 1,525 | 1,534 | +2 | +0.1% | 4,800 |
| 2014/08/14 | 1,530 | 1,534 | 1,525 | 1,532 | +3 | +0.2% | 3,400 |
| 2014/08/13 | 1,525 | 1,548 | 1,525 | 1,529 | +6 | +0.4% | 6,400 |
| 2014/08/12 | 1,500 | 1,550 | 1,480 | 1,523 | +26 | +1.7% | 19,000 |
| 2014/08/11 | 1,480 | 1,497 | 1,460 | 1,497 | +27 | +1.8% | 15,700 |
| 2014/08/08 | 1,470 | 1,496 | 1,455 | 1,470 | +60 | +4.3% | 35,200 |
| 2014/08/07 | 1,407 | 1,426 | 1,407 | 1,410 | +3 | +0.2% | 4,600 |
| 2014/08/06 | 1,413 | 1,419 | 1,407 | 1,407 | -6 | -0.4% | 3,500 |
| 2014/08/05 | 1,411 | 1,420 | 1,411 | 1,413 | +2 | +0.1% | 1,800 |
| 2014/08/04 | 1,421 | 1,421 | 1,409 | 1,411 | +4 | +0.3% | 1,200 |
| 2014/08/01 | 1,411 | 1,411 | 1,407 | 1,407 | -5 | -0.4% | 1,700 |
| 2014/07/31 | 1,415 | 1,416 | 1,412 | 1,412 | -3 | -0.2% | 1,800 |
| 2014/07/30 | 1,415 | 1,422 | 1,412 | 1,415 | +1 | +0.1% | 2,200 |
| 2014/07/29 | 1,410 | 1,415 | 1,409 | 1,414 | +5 | +0.4% | 1,300 |
| 2014/07/28 | 1,415 | 1,415 | 1,406 | 1,409 | -6 | -0.4% | 2,900 |
| 2014/07/25 | 1,404 | 1,415 | 1,404 | 1,415 | +12 | +0.9% | 3,600 |
| 2014/07/24 | 1,406 | 1,410 | 1,403 | 1,403 | -3 | -0.2% | 2,900 |
| 2014/07/23 | 1,405 | 1,408 | 1,405 | 1,406 | ±0 | ±0% | 2,700 |
| 2014/07/22 | 1,404 | 1,406 | 1,402 | 1,406 | +2 | +0.1% | 3,100 |
| 2014/07/18 | 1,403 | 1,404 | 1,403 | 1,404 | ±0 | ±0% | 1,600 |
| 2014/07/17 | 1,403 | 1,408 | 1,403 | 1,404 | -1 | -0.1% | 2,300 |
| 2014/07/16 | 1,410 | 1,415 | 1,403 | 1,405 | -5 | -0.4% | 3,500 |
| 2014/07/15 | 1,411 | 1,416 | 1,401 | 1,410 | -1 | -0.1% | 3,300 |
| 2014/07/14 | 1,400 | 1,420 | 1,400 | 1,411 | +17 | +1.2% | 1,900 |
| 2014/07/11 | 1,401 | 1,403 | 1,393 | 1,394 | -18 | -1.3% | 2,600 |
| 2014/07/10 | 1,421 | 1,421 | 1,390 | 1,412 | -1 | -0.1% | 4,400 |
| 2014/07/09 | 1,411 | 1,422 | 1,411 | 1,413 | -7 | -0.5% | 1,600 |
2601～
2650
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
