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 |
|---|---|---|---|---|---|---|---|
| 2014/07/08 | 1,407 | 1,422 | 1,407 | 1,420 | +1 | +0.1% | 5,500 |
| 2014/07/07 | 1,411 | 1,420 | 1,411 | 1,419 | +10 | +0.7% | 5,600 |
| 2014/07/04 | 1,417 | 1,417 | 1,406 | 1,409 | +4 | +0.3% | 3,400 |
| 2014/07/03 | 1,398 | 1,415 | 1,398 | 1,405 | +2 | +0.1% | 3,300 |
| 2014/07/02 | 1,405 | 1,409 | 1,391 | 1,403 | +2 | +0.1% | 6,700 |
| 2014/07/01 | 1,402 | 1,408 | 1,399 | 1,401 | +2 | +0.1% | 6,800 |
| 2014/06/30 | 1,391 | 1,400 | 1,391 | 1,399 | +8 | +0.6% | 3,600 |
| 2014/06/27 | 1,386 | 1,399 | 1,386 | 1,391 | +2 | +0.1% | 2,800 |
| 2014/06/26 | 1,400 | 1,402 | 1,388 | 1,389 | -4 | -0.3% | 8,300 |
| 2014/06/25 | 1,371 | 1,400 | 1,371 | 1,393 | -6 | -0.4% | 9,700 |
| 2014/06/24 | 1,398 | 1,400 | 1,395 | 1,399 | ±0 | ±0% | 4,000 |
| 2014/06/23 | 1,400 | 1,400 | 1,397 | 1,399 | +1 | +0.1% | 3,600 |
| 2014/06/20 | 1,394 | 1,398 | 1,394 | 1,398 | -1 | -0.1% | 4,200 |
| 2014/06/19 | 1,399 | 1,399 | 1,395 | 1,399 | +3 | +0.2% | 3,300 |
| 2014/06/18 | 1,395 | 1,398 | 1,394 | 1,396 | ±0 | ±0% | 3,600 |
| 2014/06/17 | 1,399 | 1,399 | 1,393 | 1,396 | +4 | +0.3% | 3,300 |
| 2014/06/16 | 1,397 | 1,397 | 1,390 | 1,392 | +3 | +0.2% | 3,100 |
| 2014/06/13 | 1,381 | 1,390 | 1,381 | 1,389 | +8 | +0.6% | 6,000 |
| 2014/06/12 | 1,382 | 1,387 | 1,380 | 1,381 | -1 | -0.1% | 2,900 |
| 2014/06/11 | 1,381 | 1,389 | 1,381 | 1,382 | -6 | -0.4% | 1,800 |
| 2014/06/10 | 1,393 | 1,393 | 1,386 | 1,388 | +11 | +0.8% | 1,000 |
| 2014/06/09 | 1,399 | 1,400 | 1,376 | 1,377 | -19 | -1.4% | 2,900 |
| 2014/06/06 | 1,390 | 1,398 | 1,390 | 1,396 | +8 | +0.6% | 4,600 |
| 2014/06/05 | 1,388 | 1,389 | 1,385 | 1,388 | ±0 | ±0% | 1,200 |
| 2014/06/04 | 1,383 | 1,388 | 1,380 | 1,388 | +5 | +0.4% | 1,700 |
| 2014/06/03 | 1,388 | 1,388 | 1,375 | 1,383 | -5 | -0.4% | 1,800 |
| 2014/06/02 | 1,381 | 1,389 | 1,376 | 1,388 | +7 | +0.5% | 2,500 |
| 2014/05/30 | 1,389 | 1,389 | 1,380 | 1,381 | -1 | -0.1% | 1,300 |
| 2014/05/29 | 1,384 | 1,386 | 1,380 | 1,382 | +5 | +0.4% | 1,900 |
| 2014/05/28 | 1,385 | 1,385 | 1,371 | 1,377 | -10 | -0.7% | 1,200 |
| 2014/05/27 | 1,383 | 1,387 | 1,378 | 1,387 | -7 | -0.5% | 900 |
| 2014/05/26 | 1,393 | 1,395 | 1,382 | 1,394 | +16 | +1.2% | 6,900 |
| 2014/05/23 | 1,367 | 1,378 | 1,366 | 1,378 | +20 | +1.5% | 5,600 |
| 2014/05/22 | 1,357 | 1,360 | 1,356 | 1,358 | +17 | +1.3% | 3,500 |
| 2014/05/21 | 1,336 | 1,348 | 1,336 | 1,341 | +5 | +0.4% | 3,400 |
| 2014/05/20 | 1,339 | 1,344 | 1,336 | 1,336 | +6 | +0.5% | 900 |
| 2014/05/19 | 1,339 | 1,344 | 1,327 | 1,330 | +7 | +0.5% | 1,500 |
| 2014/05/16 | 1,347 | 1,347 | 1,323 | 1,323 | -24 | -1.8% | 5,900 |
| 2014/05/15 | 1,341 | 1,350 | 1,341 | 1,347 | -9 | -0.7% | 1,200 |
| 2014/05/14 | 1,365 | 1,365 | 1,345 | 1,356 | +1 | +0.1% | 600 |
| 2014/05/13 | 1,369 | 1,369 | 1,343 | 1,355 | +24 | +1.8% | 1,800 |
| 2014/05/12 | 1,345 | 1,377 | 1,331 | 1,331 | -14 | -1% | 3,300 |
| 2014/05/09 | 1,338 | 1,394 | 1,331 | 1,345 | +7 | +0.5% | 9,900 |
| 2014/05/08 | 1,339 | 1,354 | 1,336 | 1,338 | +5 | +0.4% | 2,500 |
| 2014/05/07 | 1,352 | 1,352 | 1,333 | 1,333 | -19 | -1.4% | 4,600 |
| 2014/05/02 | 1,359 | 1,359 | 1,352 | 1,352 | -7 | -0.5% | 400 |
| 2014/05/01 | 1,368 | 1,368 | 1,346 | 1,359 | +3 | +0.2% | 1,500 |
| 2014/04/30 | 1,361 | 1,373 | 1,346 | 1,356 | +5 | +0.4% | 2,300 |
| 2014/04/28 | 1,362 | 1,362 | 1,350 | 1,351 | -4 | -0.3% | 3,700 |
| 2014/04/25 | 1,345 | 1,358 | 1,345 | 1,355 | +7 | +0.5% | 1,900 |
2651～
2700
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
