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 |
|---|---|---|---|---|---|---|---|
| 2012/05/18 | 1,410 | 1,410 | 1,393 | 1,402 | -8 | -0.6% | 3,000 |
| 2012/05/17 | 1,373 | 1,410 | 1,324 | 1,410 | +7 | +0.5% | 3,400 |
| 2012/05/16 | 1,417 | 1,417 | 1,400 | 1,403 | -34 | -2.4% | 2,600 |
| 2012/05/15 | 1,450 | 1,469 | 1,404 | 1,437 | -146 | -9.2% | 8,900 |
| 2012/05/14 | 1,556 | 1,583 | 1,540 | 1,583 | +28 | +1.8% | 1,600 |
| 2012/05/11 | 1,561 | 1,561 | 1,555 | 1,555 | -20 | -1.3% | 1,500 |
| 2012/05/10 | 1,563 | 1,578 | 1,562 | 1,575 | -7 | -0.4% | 2,400 |
| 2012/05/09 | 1,564 | 1,587 | 1,564 | 1,582 | +18 | +1.2% | 3,400 |
| 2012/05/08 | 1,572 | 1,583 | 1,561 | 1,564 | -20 | -1.3% | 1,200 |
| 2012/05/07 | 1,566 | 1,584 | 1,566 | 1,584 | -5 | -0.3% | 1,700 |
| 2012/05/02 | 1,595 | 1,595 | 1,567 | 1,589 | +32 | +2.1% | 1,700 |
| 2012/05/01 | 1,574 | 1,574 | 1,550 | 1,557 | +9 | +0.6% | 2,500 |
| 2012/04/27 | 1,562 | 1,587 | 1,542 | 1,548 | -37 | -2.3% | 2,000 |
| 2012/04/26 | 1,600 | 1,600 | 1,557 | 1,585 | +5 | +0.3% | 4,700 |
| 2012/04/25 | 1,567 | 1,580 | 1,566 | 1,580 | +38 | +2.5% | 3,000 |
| 2012/04/24 | 1,541 | 1,546 | 1,541 | 1,542 | -12 | -0.8% | 1,500 |
| 2012/04/23 | 1,579 | 1,579 | 1,553 | 1,554 | -24 | -1.5% | 1,700 |
| 2012/04/20 | 1,581 | 1,594 | 1,578 | 1,578 | -4 | -0.3% | 1,000 |
| 2012/04/19 | 1,600 | 1,600 | 1,573 | 1,582 | -18 | -1.1% | 900 |
| 2012/04/18 | 1,594 | 1,600 | 1,593 | 1,600 | +29 | +1.8% | 2,100 |
| 2012/04/17 | 1,570 | 1,594 | 1,570 | 1,571 | -10 | -0.6% | 1,700 |
| 2012/04/16 | 1,563 | 1,592 | 1,563 | 1,581 | +18 | +1.2% | 1,000 |
| 2012/04/13 | 1,570 | 1,571 | 1,556 | 1,563 | -7 | -0.4% | 3,400 |
| 2012/04/12 | 1,576 | 1,576 | 1,533 | 1,570 | -8 | -0.5% | 2,100 |
| 2012/04/11 | 1,532 | 1,578 | 1,512 | 1,578 | +42 | +2.7% | 2,700 |
| 2012/04/10 | 1,534 | 1,539 | 1,522 | 1,536 | +20 | +1.3% | 1,400 |
| 2012/04/09 | 1,518 | 1,529 | 1,515 | 1,516 | -19 | -1.2% | 3,400 |
| 2012/04/06 | 1,509 | 1,535 | 1,509 | 1,535 | ±0 | ±0% | 2,200 |
| 2012/04/05 | 1,576 | 1,576 | 1,510 | 1,535 | -55 | -3.5% | 5,000 |
| 2012/04/04 | 1,607 | 1,610 | 1,590 | 1,590 | -20 | -1.2% | 4,400 |
| 2012/04/03 | 1,638 | 1,638 | 1,610 | 1,610 | -16 | -1% | 1,900 |
| 2012/04/02 | 1,627 | 1,638 | 1,626 | 1,626 | ±0 | ±0% | 2,900 |
| 2012/03/30 | 1,620 | 1,639 | 1,620 | 1,626 | +6 | +0.4% | 2,800 |
| 2012/03/29 | 1,616 | 1,645 | 1,616 | 1,620 | +8 | +0.5% | 3,300 |
| 2012/03/28 | 1,627 | 1,648 | 1,611 | 1,612 | -62 | -3.7% | 25,500 |
| 2012/03/27 | 1,671 | 1,674 | 1,654 | 1,674 | +22 | +1.3% | 27,700 |
| 2012/03/26 | 1,674 | 1,675 | 1,652 | 1,652 | -23 | -1.4% | 14,400 |
| 2012/03/23 | 1,660 | 1,675 | 1,651 | 1,675 | +13 | +0.8% | 4,300 |
| 2012/03/22 | 1,683 | 1,683 | 1,662 | 1,662 | -18 | -1.1% | 8,500 |
| 2012/03/21 | 1,663 | 1,690 | 1,661 | 1,680 | -8 | -0.5% | 8,500 |
| 2012/03/19 | 1,692 | 1,695 | 1,686 | 1,688 | +3 | +0.2% | 4,300 |
| 2012/03/16 | 1,683 | 1,692 | 1,680 | 1,685 | -9 | -0.5% | 10,300 |
| 2012/03/15 | 1,677 | 1,694 | 1,676 | 1,694 | +12 | +0.7% | 5,900 |
| 2012/03/14 | 1,698 | 1,698 | 1,660 | 1,682 | -10 | -0.6% | 3,900 |
| 2012/03/13 | 1,697 | 1,698 | 1,685 | 1,692 | -6 | -0.4% | 1,800 |
| 2012/03/12 | 1,690 | 1,698 | 1,684 | 1,698 | +8 | +0.5% | 4,200 |
| 2012/03/09 | 1,686 | 1,697 | 1,686 | 1,690 | +5 | +0.3% | 3,100 |
| 2012/03/08 | 1,659 | 1,685 | 1,654 | 1,685 | +31 | +1.9% | 4,200 |
| 2012/03/07 | 1,637 | 1,654 | 1,623 | 1,654 | -14 | -0.8% | 7,700 |
| 2012/03/06 | 1,686 | 1,686 | 1,668 | 1,668 | -31 | -1.8% | 5,300 |
3251～
3300
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
