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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,165 | 1,165 | 1,146 | 1,156 | +2 | +0.2% | 24,900 |
| 2024/07/08 | 1,157 | 1,173 | 1,153 | 1,154 | -7 | -0.6% | 22,700 |
| 2024/07/05 | 1,168 | 1,168 | 1,143 | 1,161 | -4 | -0.3% | 25,300 |
| 2024/07/04 | 1,161 | 1,167 | 1,151 | 1,165 | -5 | -0.4% | 15,500 |
| 2024/07/03 | 1,165 | 1,170 | 1,150 | 1,170 | +8 | +0.7% | 21,000 |
| 2024/07/02 | 1,177 | 1,181 | 1,162 | 1,162 | -6 | -0.5% | 19,500 |
| 2024/07/01 | 1,190 | 1,200 | 1,167 | 1,168 | -14 | -1.2% | 34,100 |
| 2024/06/28 | 1,182 | 1,182 | 1,164 | 1,182 | +8 | +0.7% | 19,400 |
| 2024/06/27 | 1,187 | 1,191 | 1,165 | 1,174 | +3 | +0.3% | 56,700 |
| 2024/06/26 | 1,195 | 1,199 | 1,164 | 1,171 | -24 | -2% | 53,900 |
| 2024/06/25 | 1,183 | 1,195 | 1,180 | 1,195 | +22 | +1.9% | 29,000 |
| 2024/06/24 | 1,172 | 1,189 | 1,168 | 1,173 | +5 | +0.4% | 22,800 |
| 2024/06/21 | 1,187 | 1,193 | 1,165 | 1,168 | -15 | -1.3% | 23,200 |
| 2024/06/20 | 1,180 | 1,196 | 1,173 | 1,183 | +3 | +0.3% | 39,400 |
| 2024/06/19 | 1,164 | 1,180 | 1,163 | 1,180 | +16 | +1.4% | 16,900 |
| 2024/06/18 | 1,154 | 1,170 | 1,154 | 1,164 | +11 | +1% | 6,100 |
| 2024/06/17 | 1,160 | 1,160 | 1,140 | 1,153 | -7 | -0.6% | 12,700 |
| 2024/06/14 | 1,144 | 1,165 | 1,141 | 1,160 | +19 | +1.7% | 27,900 |
| 2024/06/13 | 1,159 | 1,159 | 1,141 | 1,141 | -16 | -1.4% | 16,300 |
| 2024/06/12 | 1,157 | 1,161 | 1,151 | 1,157 | ±0 | ±0% | 13,800 |
| 2024/06/11 | 1,172 | 1,172 | 1,157 | 1,157 | -15 | -1.3% | 9,500 |
| 2024/06/10 | 1,165 | 1,175 | 1,164 | 1,172 | +6 | +0.5% | 6,900 |
| 2024/06/07 | 1,169 | 1,169 | 1,150 | 1,166 | +4 | +0.3% | 8,800 |
| 2024/06/06 | 1,174 | 1,177 | 1,162 | 1,162 | -12 | -1% | 19,600 |
| 2024/06/05 | 1,168 | 1,180 | 1,164 | 1,174 | -11 | -0.9% | 16,200 |
| 2024/06/04 | 1,180 | 1,185 | 1,172 | 1,185 | +1 | +0.1% | 13,900 |
| 2024/06/03 | 1,185 | 1,185 | 1,175 | 1,184 | +1 | +0.1% | 12,900 |
| 2024/05/31 | 1,182 | 1,183 | 1,163 | 1,183 | +5 | +0.4% | 32,200 |
| 2024/05/30 | 1,159 | 1,178 | 1,159 | 1,178 | +20 | +1.7% | 17,200 |
| 2024/05/29 | 1,178 | 1,178 | 1,158 | 1,158 | -26 | -2.2% | 13,200 |
| 2024/05/28 | 1,187 | 1,187 | 1,170 | 1,184 | ±0 | ±0% | 17,800 |
| 2024/05/27 | 1,163 | 1,184 | 1,163 | 1,184 | +23 | +2% | 9,800 |
| 2024/05/24 | 1,155 | 1,169 | 1,146 | 1,161 | ±0 | ±0% | 9,000 |
| 2024/05/23 | 1,160 | 1,167 | 1,150 | 1,161 | -3 | -0.3% | 23,900 |
| 2024/05/22 | 1,159 | 1,170 | 1,135 | 1,164 | +15 | +1.3% | 24,900 |
| 2024/05/21 | 1,171 | 1,176 | 1,149 | 1,149 | -18 | -1.5% | 16,800 |
| 2024/05/20 | 1,155 | 1,180 | 1,154 | 1,167 | +19 | +1.7% | 19,200 |
| 2024/05/17 | 1,144 | 1,156 | 1,141 | 1,148 | +12 | +1.1% | 6,500 |
| 2024/05/16 | 1,163 | 1,163 | 1,123 | 1,136 | -19 | -1.6% | 25,100 |
| 2024/05/15 | 1,169 | 1,187 | 1,142 | 1,155 | -1 | -0.1% | 17,500 |
| 2024/05/14 | 1,180 | 1,184 | 1,137 | 1,156 | -25 | -2.1% | 41,600 |
| 2024/05/13 | 1,130 | 1,188 | 1,121 | 1,181 | +88 | +8.1% | 57,900 |
| 2024/05/10 | 1,119 | 1,119 | 1,088 | 1,093 | -5 | -0.5% | 10,500 |
| 2024/05/09 | 1,081 | 1,110 | 1,081 | 1,098 | +23 | +2.1% | 12,100 |
| 2024/05/08 | 1,072 | 1,091 | 1,072 | 1,075 | -4 | -0.4% | 14,000 |
| 2024/05/07 | 1,077 | 1,086 | 1,076 | 1,079 | +7 | +0.7% | 10,100 |
| 2024/05/02 | 1,067 | 1,080 | 1,067 | 1,072 | +6 | +0.6% | 5,600 |
| 2024/05/01 | 1,050 | 1,079 | 1,050 | 1,066 | -19 | -1.8% | 28,000 |
| 2024/04/30 | 1,088 | 1,090 | 1,076 | 1,085 | +1 | +0.1% | 13,500 |
| 2024/04/26 | 1,061 | 1,087 | 1,061 | 1,084 | +17 | +1.6% | 26,600 |
251～
300
件表示中 / 6998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 | 158,700円 | +93.9% | - | 1.78% | 7.92倍 | 0.87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 |
| アイモバイル | 64,100円 | +22.8% | +25.2% | 4.06% | 12.17倍 | 2.13倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| コンヴァノ | 853,000円 | +116.0% | +681.3% | 0.00% | 56.54倍 | 21.21倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| スタジオアリス | 210,700円 | -5.1% | -5.9% | 2.37% | 24.68倍 | 1.20倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| ＩＢＪ | 85,800円 | +9.4% | +20.5% | 0.93% | 16.34倍 | 3.88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 |
市場注目の銘柄
チャート関連のコラム
