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 |
|---|---|---|---|---|---|---|---|
| 2013/12/27 | 1,391 | 1,398 | 1,387 | 1,395 | +15 | +1.1% | 4,300 |
| 2013/12/26 | 1,370 | 1,385 | 1,368 | 1,380 | +21 | +1.5% | 10,300 |
| 2013/12/25 | 1,354 | 1,369 | 1,354 | 1,359 | +1 | +0.1% | 12,600 |
| 2013/12/24 | 1,364 | 1,368 | 1,354 | 1,358 | -12 | -0.9% | 9,100 |
| 2013/12/20 | 1,359 | 1,372 | 1,359 | 1,370 | +2 | +0.1% | 5,300 |
| 2013/12/19 | 1,372 | 1,378 | 1,360 | 1,368 | -4 | -0.3% | 5,900 |
| 2013/12/18 | 1,375 | 1,378 | 1,365 | 1,372 | +4 | +0.3% | 7,200 |
| 2013/12/17 | 1,378 | 1,379 | 1,368 | 1,368 | -7 | -0.5% | 4,900 |
| 2013/12/16 | 1,379 | 1,379 | 1,372 | 1,375 | -4 | -0.3% | 3,100 |
| 2013/12/13 | 1,373 | 1,384 | 1,372 | 1,379 | -7 | -0.5% | 16,000 |
| 2013/12/12 | 1,387 | 1,394 | 1,381 | 1,386 | -1 | -0.1% | 2,300 |
| 2013/12/11 | 1,396 | 1,396 | 1,387 | 1,387 | +1 | +0.1% | 6,300 |
| 2013/12/10 | 1,382 | 1,389 | 1,381 | 1,386 | +3 | +0.2% | 3,400 |
| 2013/12/09 | 1,390 | 1,391 | 1,381 | 1,383 | +3 | +0.2% | 3,900 |
| 2013/12/06 | 1,390 | 1,390 | 1,380 | 1,380 | -5 | -0.4% | 5,500 |
| 2013/12/05 | 1,390 | 1,398 | 1,385 | 1,385 | -6 | -0.4% | 4,000 |
| 2013/12/04 | 1,390 | 1,399 | 1,388 | 1,391 | ±0 | ±0% | 4,500 |
| 2013/12/03 | 1,404 | 1,404 | 1,390 | 1,391 | -3 | -0.2% | 6,600 |
| 2013/12/02 | 1,397 | 1,398 | 1,391 | 1,394 | -5 | -0.4% | 3,800 |
| 2013/11/29 | 1,405 | 1,405 | 1,396 | 1,399 | -1 | -0.1% | 1,600 |
| 2013/11/28 | 1,390 | 1,407 | 1,386 | 1,400 | -5 | -0.4% | 4,800 |
| 2013/11/27 | 1,396 | 1,405 | 1,386 | 1,405 | -6 | -0.4% | 2,200 |
| 2013/11/26 | 1,415 | 1,415 | 1,401 | 1,411 | -6 | -0.4% | 4,500 |
| 2013/11/25 | 1,403 | 1,417 | 1,398 | 1,417 | +20 | +1.4% | 15,900 |
| 2013/11/22 | 1,386 | 1,398 | 1,386 | 1,397 | -1 | -0.1% | 5,800 |
| 2013/11/21 | 1,399 | 1,399 | 1,389 | 1,398 | ±0 | ±0% | 3,700 |
| 2013/11/20 | 1,373 | 1,400 | 1,371 | 1,398 | +13 | +0.9% | 10,100 |
| 2013/11/19 | 1,375 | 1,385 | 1,375 | 1,385 | +1 | +0.1% | 2,200 |
| 2013/11/18 | 1,382 | 1,386 | 1,376 | 1,384 | -5 | -0.4% | 2,100 |
| 2013/11/15 | 1,390 | 1,390 | 1,375 | 1,389 | -3 | -0.2% | 4,000 |
| 2013/11/14 | 1,372 | 1,395 | 1,366 | 1,392 | +20 | +1.5% | 4,600 |
| 2013/11/13 | 1,367 | 1,400 | 1,366 | 1,372 | -11 | -0.8% | 13,100 |
| 2013/11/12 | 1,379 | 1,385 | 1,377 | 1,383 | +4 | +0.3% | 3,300 |
| 2013/11/11 | 1,379 | 1,379 | 1,371 | 1,379 | ±0 | ±0% | 2,400 |
| 2013/11/08 | 1,371 | 1,379 | 1,371 | 1,379 | -1 | -0.1% | 3,200 |
| 2013/11/07 | 1,384 | 1,384 | 1,375 | 1,380 | -12 | -0.9% | 1,200 |
| 2013/11/06 | 1,374 | 1,394 | 1,372 | 1,392 | +3 | +0.2% | 2,000 |
| 2013/11/05 | 1,397 | 1,397 | 1,373 | 1,389 | +5 | +0.4% | 3,000 |
| 2013/11/01 | 1,400 | 1,400 | 1,378 | 1,384 | -15 | -1.1% | 3,900 |
| 2013/10/31 | 1,392 | 1,417 | 1,387 | 1,399 | -1 | -0.1% | 14,600 |
| 2013/10/30 | 1,368 | 1,400 | 1,367 | 1,400 | +27 | +2% | 18,100 |
| 2013/10/29 | 1,368 | 1,374 | 1,366 | 1,373 | -9 | -0.7% | 3,800 |
| 2013/10/28 | 1,385 | 1,385 | 1,370 | 1,382 | +5 | +0.4% | 6,600 |
| 2013/10/25 | 1,374 | 1,384 | 1,370 | 1,377 | +4 | +0.3% | 6,500 |
| 2013/10/24 | 1,373 | 1,373 | 1,366 | 1,373 | +1 | +0.1% | 3,900 |
| 2013/10/23 | 1,382 | 1,382 | 1,372 | 1,372 | -10 | -0.7% | 2,700 |
| 2013/10/22 | 1,371 | 1,382 | 1,360 | 1,382 | +11 | +0.8% | 4,500 |
| 2013/10/21 | 1,373 | 1,373 | 1,363 | 1,371 | -2 | -0.1% | 3,700 |
| 2013/10/18 | 1,380 | 1,382 | 1,369 | 1,373 | -5 | -0.4% | 3,900 |
| 2013/10/17 | 1,380 | 1,380 | 1,374 | 1,378 | ±0 | ±0% | 2,900 |
2851～
2900
件表示中 / 7026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 | 145,700円 | +85.4% | - | 2.76% | 8.53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 | 148,500円 | +19.3% | +35.4% | 3.03% | 9.81倍 | 1.98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 | 80,700円 | +9.4% | +20.5% | 0.99% | 15.37倍 | 3.30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 |
| イージェイＨＤ | 177,900円 | +10.1% | +10.1% | 3.88% | 9.56倍 | 0.94倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
市場注目の銘柄
チャート関連のコラム
