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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 1,065 | 1,077 | 1,065 | 1,067 | -5 | -0.5% | 11,100 |
| 2024/04/24 | 1,075 | 1,082 | 1,070 | 1,072 | +8 | +0.8% | 14,000 |
| 2024/04/23 | 1,068 | 1,071 | 1,063 | 1,064 | -4 | -0.4% | 9,900 |
| 2024/04/22 | 1,067 | 1,071 | 1,066 | 1,068 | +15 | +1.4% | 10,100 |
| 2024/04/19 | 1,066 | 1,066 | 1,045 | 1,053 | -13 | -1.2% | 22,700 |
| 2024/04/18 | 1,055 | 1,066 | 1,054 | 1,066 | +19 | +1.8% | 5,900 |
| 2024/04/17 | 1,054 | 1,056 | 1,042 | 1,047 | -3 | -0.3% | 17,200 |
| 2024/04/16 | 1,052 | 1,061 | 1,050 | 1,050 | -15 | -1.4% | 22,300 |
| 2024/04/15 | 1,055 | 1,066 | 1,055 | 1,065 | +5 | +0.5% | 10,400 |
| 2024/04/12 | 1,065 | 1,070 | 1,060 | 1,060 | ±0 | ±0% | 16,100 |
| 2024/04/11 | 1,057 | 1,066 | 1,056 | 1,060 | -5 | -0.5% | 10,700 |
| 2024/04/10 | 1,052 | 1,065 | 1,052 | 1,065 | +12 | +1.1% | 7,100 |
| 2024/04/09 | 1,052 | 1,057 | 1,049 | 1,053 | +1 | +0.1% | 6,100 |
| 2024/04/08 | 1,051 | 1,054 | 1,045 | 1,052 | +4 | +0.4% | 29,400 |
| 2024/04/05 | 1,034 | 1,053 | 1,026 | 1,048 | +8 | +0.8% | 29,800 |
| 2024/04/04 | 1,040 | 1,052 | 1,037 | 1,040 | ±0 | ±0% | 16,900 |
| 2024/04/03 | 1,049 | 1,049 | 1,030 | 1,040 | -10 | -1% | 22,500 |
| 2024/04/02 | 1,054 | 1,066 | 1,042 | 1,050 | -4 | -0.4% | 36,300 |
| 2024/04/01 | 1,075 | 1,075 | 1,051 | 1,054 | -11 | -1% | 20,500 |
| 2024/03/29 | 1,055 | 1,065 | 1,054 | 1,065 | +12 | +1.1% | 15,500 |
| 2024/03/28 | 1,057 | 1,069 | 1,042 | 1,053 | -15 | -1.4% | 21,800 |
| 2024/03/27 | 1,069 | 1,077 | 1,064 | 1,068 | +3 | +0.3% | 47,200 |
| 2024/03/26 | 1,060 | 1,069 | 1,048 | 1,065 | +5 | +0.5% | 19,800 |
| 2024/03/25 | 1,054 | 1,065 | 1,051 | 1,060 | +6 | +0.6% | 28,000 |
| 2024/03/22 | 1,056 | 1,065 | 1,049 | 1,054 | +3 | +0.3% | 42,900 |
| 2024/03/21 | 1,056 | 1,056 | 1,048 | 1,051 | ±0 | ±0% | 25,400 |
| 2024/03/19 | 1,039 | 1,055 | 1,038 | 1,051 | +12 | +1.2% | 33,400 |
| 2024/03/18 | 1,030 | 1,041 | 1,028 | 1,039 | +13 | +1.3% | 24,600 |
| 2024/03/15 | 1,020 | 1,029 | 1,020 | 1,026 | +6 | +0.6% | 22,600 |
| 2024/03/14 | 1,007 | 1,022 | 1,006 | 1,020 | +3 | +0.3% | 29,700 |
| 2024/03/13 | 1,030 | 1,030 | 1,006 | 1,017 | -5 | -0.5% | 20,300 |
| 2024/03/12 | 1,015 | 1,022 | 1,003 | 1,022 | +7 | +0.7% | 26,000 |
| 2024/03/11 | 1,022 | 1,023 | 1,005 | 1,015 | -9 | -0.9% | 41,700 |
| 2024/03/08 | 1,013 | 1,033 | 1,013 | 1,024 | -3 | -0.3% | 45,000 |
| 2024/03/07 | 1,040 | 1,040 | 1,023 | 1,027 | -5 | -0.5% | 34,400 |
| 2024/03/06 | 1,034 | 1,044 | 1,028 | 1,032 | +2 | +0.2% | 51,400 |
| 2024/03/05 | 1,030 | 1,033 | 1,015 | 1,030 | ±0 | ±0% | 22,400 |
| 2024/03/04 | 1,039 | 1,046 | 1,018 | 1,030 | -6 | -0.6% | 38,200 |
| 2024/03/01 | 1,040 | 1,040 | 1,024 | 1,036 | -6 | -0.6% | 29,200 |
| 2024/02/29 | 1,054 | 1,054 | 1,035 | 1,042 | -11 | -1% | 21,600 |
| 2024/02/28 | 1,046 | 1,056 | 1,045 | 1,053 | +8 | +0.8% | 26,300 |
| 2024/02/27 | 1,043 | 1,049 | 1,033 | 1,045 | +2 | +0.2% | 28,800 |
| 2024/02/26 | 1,050 | 1,050 | 1,036 | 1,043 | +7 | +0.7% | 26,200 |
| 2024/02/22 | 1,035 | 1,036 | 1,022 | 1,036 | +12 | +1.2% | 25,900 |
| 2024/02/21 | 1,040 | 1,040 | 1,024 | 1,024 | -14 | -1.3% | 23,000 |
| 2024/02/20 | 1,057 | 1,057 | 1,035 | 1,038 | -19 | -1.8% | 34,300 |
| 2024/02/19 | 1,040 | 1,057 | 1,033 | 1,057 | +25 | +2.4% | 28,200 |
| 2024/02/16 | 1,035 | 1,038 | 1,027 | 1,032 | ±0 | ±0% | 32,500 |
| 2024/02/15 | 1,049 | 1,052 | 1,031 | 1,032 | -15 | -1.4% | 29,900 |
| 2024/02/14 | 1,059 | 1,059 | 1,031 | 1,047 | -9 | -0.9% | 42,000 |
301～
350
件表示中 / 6998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 | 64,100円 | +22.8% | +25.2% | 4.06% | 12.17倍 | 2.13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 |
| コンヴァノ | 853,000円 | +116.0% | +681.3% | 0.00% | 56.54倍 | 21.21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 |
| スタジオアリス | 210,700円 | -5.1% | -5.9% | 2.37% | 24.68倍 | 1.20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 |
| ＩＢＪ | 85,800円 | +9.4% | +20.5% | 0.93% | 16.34倍 | 3.88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 |
市場注目の銘柄
チャート関連のコラム
