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 |
|---|---|---|---|---|---|---|---|
| 2012/07/30 | 1,410 | 1,420 | 1,376 | 1,398 | -12 | -0.9% | 1,000 |
| 2012/07/27 | 1,390 | 1,410 | 1,380 | 1,410 | +28 | +2% | 1,200 |
| 2012/07/26 | 1,420 | 1,420 | 1,381 | 1,382 | +2 | +0.1% | 3,300 |
| 2012/07/25 | 1,350 | 1,380 | 1,340 | 1,380 | +30 | +2.2% | 2,000 |
| 2012/07/24 | 1,377 | 1,377 | 1,350 | 1,350 | +3 | +0.2% | 600 |
| 2012/07/23 | 1,380 | 1,380 | 1,347 | 1,347 | -4 | -0.3% | 1,400 |
| 2012/07/20 | 1,372 | 1,372 | 1,351 | 1,351 | -30 | -2.2% | 900 |
| 2012/07/19 | 1,378 | 1,381 | 1,378 | 1,381 | +9 | +0.7% | 800 |
| 2012/07/18 | 1,400 | 1,428 | 1,368 | 1,372 | +11 | +0.8% | 600 |
| 2012/07/17 | 1,359 | 1,361 | 1,359 | 1,361 | +2 | +0.1% | 500 |
| 2012/07/13 | 1,386 | 1,387 | 1,355 | 1,359 | -27 | -1.9% | 1,700 |
| 2012/07/12 | 1,404 | 1,404 | 1,386 | 1,386 | -4 | -0.3% | 400 |
| 2012/07/11 | 1,390 | 1,400 | 1,390 | 1,390 | -4 | -0.3% | 1,100 |
| 2012/07/10 | 1,394 | 1,424 | 1,394 | 1,394 | ±0 | ±0% | 1,200 |
| 2012/07/09 | 1,408 | 1,408 | 1,394 | 1,394 | -14 | -1% | 1,200 |
| 2012/07/06 | 1,428 | 1,434 | 1,404 | 1,408 | -2 | -0.1% | 900 |
| 2012/07/05 | 1,429 | 1,444 | 1,400 | 1,410 | +8 | +0.6% | 700 |
| 2012/07/04 | 1,410 | 1,418 | 1,400 | 1,402 | -8 | -0.6% | 1,200 |
| 2012/07/03 | 1,382 | 1,410 | 1,382 | 1,410 | +26 | +1.9% | 1,200 |
| 2012/07/02 | 1,450 | 1,450 | 1,383 | 1,384 | -6 | -0.4% | 3,300 |
| 2012/06/29 | 1,389 | 1,390 | 1,378 | 1,390 | +11 | +0.8% | 1,000 |
| 2012/06/28 | 1,395 | 1,395 | 1,361 | 1,379 | ±0 | ±0% | 2,100 |
| 2012/06/27 | 1,369 | 1,379 | 1,369 | 1,379 | +11 | +0.8% | 600 |
| 2012/06/26 | 1,382 | 1,382 | 1,353 | 1,368 | -2 | -0.1% | 4,500 |
| 2012/06/25 | 1,343 | 1,370 | 1,341 | 1,370 | +32 | +2.4% | 1,300 |
| 2012/06/22 | 1,341 | 1,341 | 1,322 | 1,338 | -2 | -0.1% | 800 |
| 2012/06/21 | 1,332 | 1,340 | 1,332 | 1,340 | +8 | +0.6% | 500 |
| 2012/06/20 | 1,312 | 1,352 | 1,312 | 1,332 | -8 | -0.6% | 3,100 |
| 2012/06/19 | 1,339 | 1,340 | 1,330 | 1,340 | +1 | +0.1% | 1,200 |
| 2012/06/18 | 1,350 | 1,351 | 1,337 | 1,339 | -15 | -1.1% | 1,300 |
| 2012/06/15 | 1,350 | 1,355 | 1,350 | 1,354 | -1 | -0.1% | 700 |
| 2012/06/14 | 1,334 | 1,360 | 1,334 | 1,355 | +22 | +1.7% | 1,100 |
| 2012/06/13 | 1,345 | 1,361 | 1,333 | 1,333 | -37 | -2.7% | 300 |
| 2012/06/12 | 1,320 | 1,370 | 1,320 | 1,370 | +38 | +2.9% | 1,000 |
| 2012/06/11 | 1,368 | 1,378 | 1,332 | 1,332 | -36 | -2.6% | 2,000 |
| 2012/06/08 | 1,350 | 1,368 | 1,328 | 1,368 | +38 | +2.9% | 1,400 |
| 2012/06/07 | 1,321 | 1,347 | 1,321 | 1,330 | +14 | +1.1% | 800 |
| 2012/06/06 | 1,328 | 1,328 | 1,311 | 1,316 | -12 | -0.9% | 1,200 |
| 2012/06/05 | 1,300 | 1,331 | 1,300 | 1,328 | +20 | +1.5% | 1,700 |
| 2012/06/04 | 1,325 | 1,325 | 1,300 | 1,308 | -17 | -1.3% | 1,900 |
| 2012/06/01 | 1,360 | 1,360 | 1,325 | 1,325 | -25 | -1.9% | 900 |
| 2012/05/31 | 1,370 | 1,370 | 1,330 | 1,350 | -30 | -2.2% | 4,000 |
| 2012/05/30 | 1,370 | 1,380 | 1,325 | 1,380 | +15 | +1.1% | 5,500 |
| 2012/05/29 | 1,390 | 1,390 | 1,365 | 1,365 | -25 | -1.8% | 2,900 |
| 2012/05/28 | 1,385 | 1,410 | 1,385 | 1,390 | -25 | -1.8% | 1,800 |
| 2012/05/25 | 1,391 | 1,415 | 1,376 | 1,415 | +25 | +1.8% | 2,500 |
| 2012/05/24 | 1,382 | 1,390 | 1,382 | 1,390 | -29 | -2% | 900 |
| 2012/05/23 | 1,390 | 1,419 | 1,371 | 1,419 | +18 | +1.3% | 3,100 |
| 2012/05/22 | 1,396 | 1,401 | 1,392 | 1,401 | +5 | +0.4% | 1,300 |
| 2012/05/21 | 1,400 | 1,401 | 1,396 | 1,396 | -6 | -0.4% | 1,700 |
3201～
3250
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
