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 |
|---|---|---|---|---|---|---|---|
| 2012/01/19 | 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 |
| 2011/12/20 | 1,361 | 1,380 | 1,361 | 1,370 | -1 | -0.1% | 700 |
| 2011/12/19 | 1,381 | 1,383 | 1,370 | 1,371 | -11 | -0.8% | 1,800 |
| 2011/12/16 | 1,385 | 1,385 | 1,371 | 1,382 | -1 | -0.1% | 2,100 |
| 2011/12/15 | 1,389 | 1,389 | 1,380 | 1,383 | -6 | -0.4% | 2,000 |
| 2011/12/14 | 1,390 | 1,390 | 1,380 | 1,389 | -1 | -0.1% | 2,500 |
| 2011/12/13 | 1,360 | 1,390 | 1,360 | 1,390 | +30 | +2.2% | 3,200 |
| 2011/12/12 | 1,355 | 1,364 | 1,344 | 1,360 | +38 | +2.9% | 3,900 |
| 2011/12/09 | 1,305 | 1,322 | 1,305 | 1,322 | +2 | +0.2% | 2,900 |
| 2011/12/08 | 1,315 | 1,324 | 1,315 | 1,320 | +5 | +0.4% | 2,100 |
| 2011/12/07 | 1,310 | 1,315 | 1,300 | 1,315 | +3 | +0.2% | 2,900 |
| 2011/12/06 | 1,307 | 1,312 | 1,300 | 1,312 | +29 | +2.3% | 6,000 |
| 2011/12/05 | 1,287 | 1,305 | 1,283 | 1,283 | +8 | +0.6% | 2,600 |
| 2011/12/02 | 1,276 | 1,279 | 1,275 | 1,275 | -21 | -1.6% | 2,000 |
| 2011/12/01 | 1,287 | 1,296 | 1,286 | 1,296 | +9 | +0.7% | 1,100 |
| 2011/11/30 | 1,273 | 1,287 | 1,272 | 1,287 | +9 | +0.7% | 1,700 |
| 2011/11/29 | 1,260 | 1,278 | 1,234 | 1,278 | +18 | +1.4% | 2,100 |
| 2011/11/28 | 1,283 | 1,283 | 1,259 | 1,260 | -4 | -0.3% | 4,700 |
| 2011/11/25 | 1,250 | 1,264 | 1,242 | 1,264 | +14 | +1.1% | 2,000 |
| 2011/11/24 | 1,251 | 1,260 | 1,250 | 1,250 | -9 | -0.7% | 3,300 |
| 2011/11/22 | 1,257 | 1,259 | 1,254 | 1,259 | -1 | -0.1% | 300 |
| 2011/11/21 | 1,263 | 1,263 | 1,246 | 1,260 | +15 | +1.2% | 1,200 |
| 2011/11/18 | 1,268 | 1,268 | 1,245 | 1,245 | -20 | -1.6% | 1,900 |
| 2011/11/17 | 1,254 | 1,265 | 1,246 | 1,265 | +11 | +0.9% | 3,900 |
| 2011/11/16 | 1,263 | 1,263 | 1,254 | 1,254 | -10 | -0.8% | 400 |
| 2011/11/15 | 1,255 | 1,264 | 1,237 | 1,264 | +9 | +0.7% | 1,200 |
| 2011/11/14 | 1,240 | 1,255 | 1,240 | 1,255 | +13 | +1% | 900 |
| 2011/11/11 | 1,234 | 1,242 | 1,234 | 1,242 | -1 | -0.1% | 900 |
| 2011/11/10 | 1,244 | 1,244 | 1,228 | 1,243 | +2 | +0.2% | 1,200 |
| 2011/11/09 | 1,254 | 1,255 | 1,230 | 1,241 | -8 | -0.6% | 3,700 |
| 2011/11/08 | 1,237 | 1,259 | 1,232 | 1,249 | -6 | -0.5% | 1,300 |
| 2011/11/07 | 1,246 | 1,255 | 1,236 | 1,255 | +5 | +0.4% | 1,400 |
| 2011/11/04 | 1,241 | 1,273 | 1,241 | 1,250 | ±0 | ±0% | 3,000 |
3301～
3350
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 | 159,700円 | +93.9% | - | 1.77% | 7.97倍 | 0.88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 | 64,800円 | +22.8% | +25.2% | 4.01% | 12.31倍 | 2.15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 | 213,900円 | -5.1% | -5.9% | 2.34% | 25.05倍 | 1.22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 | 837,000円 | +116.0% | +681.3% | 0.00% | 55.48倍 | 20.82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 | 95,500円 | +19.6% | -4.4% | 0.00% | 13.02倍 | 1.89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
