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 |
|---|---|---|---|---|---|---|---|
| 2014/06/02 | 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 |
| 2014/04/24 | 1,347 | 1,348 | 1,347 | 1,348 | +2 | +0.1% | 1,100 |
| 2014/04/23 | 1,346 | 1,350 | 1,346 | 1,346 | ±0 | ±0% | 1,900 |
| 2014/04/22 | 1,360 | 1,360 | 1,342 | 1,346 | -10 | -0.7% | 800 |
| 2014/04/21 | 1,345 | 1,356 | 1,342 | 1,356 | +6 | +0.4% | 600 |
| 2014/04/18 | 1,358 | 1,358 | 1,342 | 1,350 | +4 | +0.3% | 900 |
| 2014/04/17 | 1,359 | 1,359 | 1,344 | 1,346 | +4 | +0.3% | 2,000 |
| 2014/04/16 | 1,344 | 1,346 | 1,336 | 1,342 | +9 | +0.7% | 3,400 |
| 2014/04/15 | 1,327 | 1,357 | 1,327 | 1,333 | +7 | +0.5% | 700 |
| 2014/04/14 | 1,327 | 1,354 | 1,326 | 1,326 | ±0 | ±0% | 2,500 |
| 2014/04/11 | 1,330 | 1,337 | 1,321 | 1,326 | -11 | -0.8% | 5,400 |
| 2014/04/10 | 1,336 | 1,342 | 1,336 | 1,337 | +5 | +0.4% | 2,700 |
| 2014/04/09 | 1,343 | 1,344 | 1,332 | 1,332 | -11 | -0.8% | 6,200 |
| 2014/04/08 | 1,354 | 1,360 | 1,343 | 1,343 | -17 | -1.3% | 2,300 |
| 2014/04/07 | 1,351 | 1,378 | 1,349 | 1,360 | +4 | +0.3% | 2,300 |
| 2014/04/04 | 1,351 | 1,371 | 1,351 | 1,356 | -2 | -0.1% | 1,900 |
| 2014/04/03 | 1,358 | 1,363 | 1,358 | 1,358 | ±0 | ±0% | 2,900 |
| 2014/04/02 | 1,351 | 1,363 | 1,351 | 1,358 | +6 | +0.4% | 5,400 |
| 2014/04/01 | 1,359 | 1,359 | 1,343 | 1,352 | -7 | -0.5% | 3,600 |
| 2014/03/31 | 1,351 | 1,361 | 1,351 | 1,359 | +1 | +0.1% | 2,300 |
| 2014/03/28 | 1,354 | 1,358 | 1,348 | 1,358 | +2 | +0.1% | 2,200 |
| 2014/03/27 | 1,336 | 1,360 | 1,336 | 1,356 | -13 | -0.9% | 1,700 |
| 2014/03/26 | 1,380 | 1,380 | 1,352 | 1,369 | +15 | +1.1% | 10,000 |
| 2014/03/25 | 1,349 | 1,357 | 1,343 | 1,354 | +13 | +1% | 3,400 |
| 2014/03/24 | 1,334 | 1,347 | 1,334 | 1,341 | +8 | +0.6% | 2,900 |
| 2014/03/20 | 1,338 | 1,338 | 1,331 | 1,333 | -3 | -0.2% | 3,500 |
| 2014/03/19 | 1,344 | 1,350 | 1,333 | 1,336 | -8 | -0.6% | 4,500 |
2751～
2800
件表示中 / 7027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 | 147,000円 | +85.4% | - | 2.74% | 8.60倍 | 0.81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 | 147,200円 | +19.3% | +35.4% | 3.06% | 9.73倍 | 1.96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 |
| ＩＢＪ | 80,500円 | +9.4% | +20.5% | 0.99% | 15.33倍 | 3.29倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| ＩＢＪ | 80,500円 | +9.4% | +20.5% | 0.99% | 15.33倍 | 3.29倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| ウィザス | 322,500円 | +5.2% | -3.6% | 0.00% | 34.39倍 | 4.92倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
市場注目の銘柄
チャート関連のコラム
