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 |
|---|---|---|---|---|---|---|---|
| 2013/04/05 | 1,398 | 1,432 | 1,398 | 1,414 | +33 | +2.4% | 5,900 |
| 2013/04/04 | 1,381 | 1,381 | 1,366 | 1,381 | -1 | -0.1% | 1,100 |
| 2013/04/03 | 1,357 | 1,397 | 1,357 | 1,382 | ±0 | ±0% | 2,600 |
| 2013/04/02 | 1,371 | 1,382 | 1,364 | 1,382 | -19 | -1.4% | 3,700 |
| 2013/04/01 | 1,413 | 1,415 | 1,400 | 1,401 | -19 | -1.3% | 3,800 |
| 2013/03/29 | 1,430 | 1,435 | 1,420 | 1,420 | -5 | -0.4% | 3,700 |
| 2013/03/28 | 1,410 | 1,425 | 1,410 | 1,425 | -2 | -0.1% | 3,000 |
| 2013/03/27 | 1,422 | 1,427 | 1,405 | 1,427 | -20 | -1.4% | 4,600 |
| 2013/03/26 | 1,458 | 1,458 | 1,430 | 1,447 | +7 | +0.5% | 9,800 |
| 2013/03/25 | 1,455 | 1,455 | 1,440 | 1,440 | +1 | +0.1% | 6,000 |
| 2013/03/22 | 1,440 | 1,455 | 1,437 | 1,439 | -1 | -0.1% | 2,600 |
| 2013/03/21 | 1,437 | 1,450 | 1,437 | 1,440 | +3 | +0.2% | 3,000 |
| 2013/03/19 | 1,424 | 1,454 | 1,424 | 1,437 | -12 | -0.8% | 3,500 |
| 2013/03/18 | 1,450 | 1,450 | 1,435 | 1,449 | ±0 | ±0% | 2,900 |
| 2013/03/15 | 1,425 | 1,464 | 1,425 | 1,449 | +39 | +2.8% | 6,300 |
| 2013/03/14 | 1,420 | 1,420 | 1,410 | 1,410 | -6 | -0.4% | 2,100 |
| 2013/03/13 | 1,411 | 1,428 | 1,407 | 1,416 | -15 | -1% | 3,800 |
| 2013/03/12 | 1,439 | 1,440 | 1,429 | 1,431 | +2 | +0.1% | 5,600 |
| 2013/03/11 | 1,408 | 1,429 | 1,400 | 1,429 | +36 | +2.6% | 6,200 |
| 2013/03/08 | 1,410 | 1,410 | 1,393 | 1,393 | -3 | -0.2% | 3,100 |
| 2013/03/07 | 1,395 | 1,411 | 1,394 | 1,396 | +2 | +0.1% | 4,000 |
| 2013/03/06 | 1,387 | 1,398 | 1,366 | 1,394 | +14 | +1% | 5,700 |
| 2013/03/05 | 1,365 | 1,384 | 1,364 | 1,380 | +18 | +1.3% | 2,200 |
| 2013/03/04 | 1,356 | 1,385 | 1,340 | 1,362 | +32 | +2.4% | 10,300 |
| 2013/03/01 | 1,315 | 1,335 | 1,315 | 1,330 | +18 | +1.4% | 3,600 |
| 2013/02/28 | 1,319 | 1,327 | 1,312 | 1,312 | +5 | +0.4% | 3,300 |
| 2013/02/27 | 1,323 | 1,323 | 1,307 | 1,307 | -4 | -0.3% | 3,000 |
| 2013/02/26 | 1,323 | 1,323 | 1,311 | 1,311 | -21 | -1.6% | 6,500 |
| 2013/02/25 | 1,313 | 1,332 | 1,312 | 1,332 | +21 | +1.6% | 4,200 |
| 2013/02/22 | 1,316 | 1,316 | 1,306 | 1,311 | +1 | +0.1% | 4,700 |
| 2013/02/21 | 1,293 | 1,310 | 1,293 | 1,310 | +11 | +0.8% | 3,200 |
| 2013/02/20 | 1,291 | 1,299 | 1,290 | 1,299 | +11 | +0.9% | 2,800 |
| 2013/02/19 | 1,310 | 1,310 | 1,286 | 1,288 | -30 | -2.3% | 5,000 |
| 2013/02/18 | 1,294 | 1,318 | 1,282 | 1,318 | +25 | +1.9% | 5,000 |
| 2013/02/15 | 1,295 | 1,300 | 1,268 | 1,293 | -13 | -1% | 8,800 |
| 2013/02/14 | 1,320 | 1,320 | 1,300 | 1,306 | -17 | -1.3% | 5,000 |
| 2013/02/13 | 1,354 | 1,354 | 1,323 | 1,323 | -11 | -0.8% | 4,500 |
| 2013/02/12 | 1,350 | 1,396 | 1,326 | 1,334 | +4 | +0.3% | 7,400 |
| 2013/02/08 | 1,335 | 1,340 | 1,324 | 1,330 | +12 | +0.9% | 4,800 |
| 2013/02/07 | 1,330 | 1,330 | 1,318 | 1,318 | -5 | -0.4% | 2,000 |
| 2013/02/06 | 1,323 | 1,338 | 1,322 | 1,323 | ±0 | ±0% | 7,500 |
| 2013/02/05 | 1,323 | 1,331 | 1,322 | 1,323 | ±0 | ±0% | 2,300 |
| 2013/02/04 | 1,330 | 1,331 | 1,323 | 1,323 | -7 | -0.5% | 8,900 |
| 2013/02/01 | 1,334 | 1,334 | 1,327 | 1,330 | -2 | -0.2% | 2,600 |
| 2013/01/31 | 1,318 | 1,337 | 1,317 | 1,332 | -3 | -0.2% | 3,600 |
| 2013/01/30 | 1,321 | 1,335 | 1,314 | 1,335 | +14 | +1.1% | 4,400 |
| 2013/01/29 | 1,304 | 1,321 | 1,300 | 1,321 | +13 | +1% | 4,600 |
| 2013/01/28 | 1,330 | 1,330 | 1,305 | 1,308 | +8 | +0.6% | 4,100 |
| 2013/01/25 | 1,294 | 1,300 | 1,277 | 1,300 | +13 | +1% | 8,300 |
| 2013/01/24 | 1,271 | 1,288 | 1,270 | 1,287 | +12 | +0.9% | 4,600 |
3001～
3050
件表示中 / 6995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 | 64,500円 | +22.8% | +25.2% | 4.03% | 12.25倍 | 2.14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 |
| スタジオアリス | 211,300円 | -5.1% | -5.9% | 2.37% | 24.75倍 | 1.21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 |
| コンヴァノ | 809,000円 | +116.0% | +681.3% | 0.00% | 53.62倍 | 20.12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 |
| ユカリア | 93,600円 | +19.6% | -4.4% | 0.00% | 12.76倍 | 1.85倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
市場注目の銘柄
チャート関連のコラム
