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 |
|---|---|---|---|---|---|---|---|
| 2012/03/05 | 1,687 | 1,700 | 1,686 | 1,699 | -1 | -0.1% | 4,700 |
| 2012/03/02 | 1,700 | 1,700 | 1,674 | 1,700 | +10 | +0.6% | 6,700 |
| 2012/03/01 | 1,664 | 1,697 | 1,664 | 1,690 | +20 | +1.2% | 2,800 |
| 2012/02/29 | 1,655 | 1,700 | 1,655 | 1,670 | +20 | +1.2% | 7,500 |
| 2012/02/28 | 1,613 | 1,650 | 1,613 | 1,650 | +37 | +2.3% | 6,600 |
| 2012/02/27 | 1,637 | 1,648 | 1,606 | 1,613 | +14 | +0.9% | 5,000 |
| 2012/02/24 | 1,570 | 1,599 | 1,570 | 1,599 | +32 | +2% | 4,400 |
| 2012/02/23 | 1,560 | 1,568 | 1,556 | 1,567 | +8 | +0.5% | 5,500 |
| 2012/02/22 | 1,541 | 1,560 | 1,541 | 1,559 | +9 | +0.6% | 3,500 |
| 2012/02/21 | 1,540 | 1,568 | 1,530 | 1,550 | ±0 | ±0% | 5,600 |
| 2012/02/20 | 1,564 | 1,564 | 1,550 | 1,550 | -15 | -1% | 2,400 |
| 2012/02/17 | 1,546 | 1,565 | 1,541 | 1,565 | +20 | +1.3% | 3,200 |
| 2012/02/16 | 1,566 | 1,567 | 1,545 | 1,545 | -21 | -1.3% | 3,800 |
| 2012/02/15 | 1,558 | 1,566 | 1,555 | 1,566 | +11 | +0.7% | 1,500 |
| 2012/02/14 | 1,535 | 1,555 | 1,535 | 1,555 | +20 | +1.3% | 6,800 |
| 2012/02/13 | 1,540 | 1,550 | 1,535 | 1,535 | -9 | -0.6% | 1,800 |
| 2012/02/10 | 1,549 | 1,550 | 1,540 | 1,544 | ±0 | ±0% | 3,800 |
| 2012/02/09 | 1,532 | 1,545 | 1,525 | 1,544 | +13 | +0.8% | 4,100 |
| 2012/02/08 | 1,518 | 1,549 | 1,516 | 1,531 | +37 | +2.5% | 8,300 |
| 2012/02/07 | 1,470 | 1,495 | 1,470 | 1,494 | +58 | +4% | 8,800 |
| 2012/02/06 | 1,430 | 1,436 | 1,430 | 1,436 | +6 | +0.4% | 3,000 |
| 2012/02/03 | 1,426 | 1,430 | 1,412 | 1,430 | -10 | -0.7% | 2,600 |
| 2012/02/02 | 1,438 | 1,440 | 1,430 | 1,440 | +7 | +0.5% | 1,900 |
| 2012/02/01 | 1,436 | 1,436 | 1,430 | 1,433 | -4 | -0.3% | 1,400 |
| 2012/01/31 | 1,431 | 1,437 | 1,425 | 1,437 | +10 | +0.7% | 2,000 |
| 2012/01/30 | 1,421 | 1,429 | 1,420 | 1,427 | +5 | +0.4% | 1,500 |
| 2012/01/27 | 1,413 | 1,422 | 1,410 | 1,422 | +3 | +0.2% | 1,900 |
| 2012/01/26 | 1,408 | 1,419 | 1,407 | 1,419 | -1 | -0.1% | 6,600 |
| 2012/01/25 | 1,405 | 1,420 | 1,405 | 1,420 | +15 | +1.1% | 2,400 |
| 2012/01/24 | 1,418 | 1,418 | 1,401 | 1,405 | -13 | -0.9% | 2,100 |
| 2012/01/23 | 1,419 | 1,419 | 1,405 | 1,418 | -1 | -0.1% | 700 |
| 2012/01/20 | 1,397 | 1,419 | 1,397 | 1,419 | +23 | +1.6% | 1,800 |
| 2012/01/19 | 1,395 | 1,413 | 1,395 | 1,396 | -18 | -1.3% | 2,900 |
| 2012/01/18 | 1,389 | 1,414 | 1,389 | 1,414 | +35 | +2.5% | 2,800 |
| 2012/01/17 | 1,380 | 1,384 | 1,369 | 1,379 | +10 | +0.7% | 8,000 |
| 2012/01/16 | 1,399 | 1,399 | 1,369 | 1,369 | -30 | -2.1% | 500 |
| 2012/01/13 | 1,405 | 1,411 | 1,398 | 1,399 | -16 | -1.1% | 1,000 |
| 2012/01/12 | 1,417 | 1,420 | 1,404 | 1,415 | -2 | -0.1% | 2,300 |
| 2012/01/11 | 1,408 | 1,419 | 1,351 | 1,417 | +10 | +0.7% | 5,300 |
| 2012/01/10 | 1,396 | 1,408 | 1,396 | 1,407 | +13 | +0.9% | 2,800 |
| 2012/01/06 | 1,402 | 1,402 | 1,368 | 1,394 | -5 | -0.4% | 2,800 |
| 2012/01/05 | 1,389 | 1,400 | 1,389 | 1,399 | +10 | +0.7% | 1,400 |
| 2012/01/04 | 1,376 | 1,394 | 1,376 | 1,389 | +13 | +0.9% | 1,700 |
| 2011/12/30 | 1,376 | 1,376 | 1,362 | 1,376 | +18 | +1.3% | 1,500 |
| 2011/12/29 | 1,360 | 1,370 | 1,358 | 1,358 | -4 | -0.3% | 2,100 |
| 2011/12/28 | 1,360 | 1,364 | 1,358 | 1,362 | -21 | -1.5% | 900 |
| 2011/12/27 | 1,367 | 1,383 | 1,366 | 1,383 | -2 | -0.1% | 1,400 |
| 2011/12/26 | 1,394 | 1,394 | 1,372 | 1,385 | +15 | +1.1% | 4,000 |
| 2011/12/22 | 1,371 | 1,380 | 1,362 | 1,370 | ±0 | ±0% | 3,200 |
| 2011/12/21 | 1,379 | 1,379 | 1,370 | 1,370 | ±0 | ±0% | 1,000 |
3301～
3350
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
