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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 1,236 | 1,236 | 1,232 | 1,233 | -4 | -0.3% | 2,300 |
| 2011/05/13 | 1,250 | 1,250 | 1,235 | 1,237 | -28 | -2.2% | 3,500 |
| 2011/05/12 | 1,292 | 1,292 | 1,258 | 1,265 | -5 | -0.4% | 1,400 |
| 2011/05/11 | 1,280 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 500 |
| 2011/05/10 | 1,263 | 1,284 | 1,258 | 1,280 | +17 | +1.3% | 900 |
| 2011/05/09 | 1,291 | 1,291 | 1,263 | 1,263 | -30 | -2.3% | 2,200 |
| 2011/05/06 | 1,267 | 1,293 | 1,267 | 1,293 | +27 | +2.1% | 2,000 |
| 2011/05/02 | 1,249 | 1,282 | 1,242 | 1,266 | +30 | +2.4% | 5,700 |
| 2011/04/28 | 1,236 | 1,237 | 1,236 | 1,236 | ±0 | ±0% | 1,400 |
| 2011/04/27 | 1,259 | 1,259 | 1,232 | 1,236 | -21 | -1.7% | 2,000 |
| 2011/04/26 | 1,268 | 1,268 | 1,250 | 1,257 | +9 | +0.7% | 4,500 |
| 2011/04/25 | 1,247 | 1,252 | 1,245 | 1,248 | +1 | +0.1% | 1,200 |
| 2011/04/22 | 1,243 | 1,255 | 1,242 | 1,247 | +2 | +0.2% | 1,500 |
| 2011/04/21 | 1,249 | 1,250 | 1,238 | 1,245 | +9 | +0.7% | 1,500 |
| 2011/04/20 | 1,241 | 1,249 | 1,236 | 1,236 | -10 | -0.8% | 900 |
| 2011/04/19 | 1,261 | 1,261 | 1,231 | 1,246 | -13 | -1% | 3,100 |
| 2011/04/18 | 1,269 | 1,270 | 1,259 | 1,259 | +3 | +0.2% | 2,200 |
| 2011/04/15 | 1,275 | 1,275 | 1,256 | 1,256 | -19 | -1.5% | 1,500 |
| 2011/04/14 | 1,263 | 1,275 | 1,251 | 1,275 | +12 | +1% | 1,900 |
| 2011/04/13 | 1,252 | 1,275 | 1,252 | 1,263 | +1 | +0.1% | 800 |
| 2011/04/12 | 1,276 | 1,293 | 1,262 | 1,262 | -14 | -1.1% | 1,300 |
| 2011/04/11 | 1,277 | 1,287 | 1,276 | 1,276 | -1 | -0.1% | 1,200 |
| 2011/04/08 | 1,250 | 1,296 | 1,248 | 1,277 | +11 | +0.9% | 1,800 |
| 2011/04/07 | 1,276 | 1,276 | 1,266 | 1,266 | +15 | +1.2% | 800 |
| 2011/04/06 | 1,300 | 1,300 | 1,251 | 1,251 | -22 | -1.7% | 1,800 |
| 2011/04/05 | 1,300 | 1,301 | 1,272 | 1,273 | -27 | -2.1% | 2,400 |
| 2011/04/04 | 1,312 | 1,313 | 1,300 | 1,300 | -12 | -0.9% | 1,200 |
| 2011/04/01 | 1,336 | 1,336 | 1,312 | 1,312 | -18 | -1.4% | 1,000 |
| 2011/03/31 | 1,326 | 1,338 | 1,311 | 1,330 | +5 | +0.4% | 2,300 |
| 2011/03/30 | 1,312 | 1,337 | 1,308 | 1,325 | +7 | +0.5% | 2,200 |
| 2011/03/29 | 1,333 | 1,345 | 1,315 | 1,318 | -65 | -4.7% | 6,400 |
| 2011/03/28 | 1,361 | 1,383 | 1,350 | 1,383 | +24 | +1.8% | 23,100 |
| 2011/03/25 | 1,331 | 1,364 | 1,325 | 1,359 | +34 | +2.6% | 3,100 |
| 2011/03/24 | 1,360 | 1,360 | 1,325 | 1,325 | -30 | -2.2% | 2,200 |
| 2011/03/23 | 1,365 | 1,378 | 1,355 | 1,355 | +2 | +0.1% | 1,700 |
| 2011/03/22 | 1,300 | 1,355 | 1,298 | 1,353 | +107 | +8.6% | 2,600 |
| 2011/03/18 | 1,234 | 1,269 | 1,234 | 1,246 | +46 | +3.8% | 3,100 |
| 2011/03/17 | 1,170 | 1,228 | 1,162 | 1,200 | ±0 | ±0% | 4,800 |
| 2011/03/16 | 1,150 | 1,250 | 1,150 | 1,200 | +42 | +3.6% | 5,400 |
| 2011/03/15 | 1,270 | 1,272 | 1,101 | 1,158 | -154 | -11.7% | 8,900 |
| 2011/03/14 | 1,371 | 1,384 | 1,312 | 1,312 | -75 | -5.4% | 11,000 |
| 2011/03/11 | 1,368 | 1,387 | 1,368 | 1,387 | +17 | +1.2% | 1,400 |
| 2011/03/10 | 1,380 | 1,389 | 1,370 | 1,370 | -12 | -0.9% | 3,600 |
| 2011/03/09 | 1,397 | 1,401 | 1,382 | 1,382 | -8 | -0.6% | 1,400 |
| 2011/03/08 | 1,396 | 1,398 | 1,390 | 1,390 | -6 | -0.4% | 1,800 |
| 2011/03/07 | 1,410 | 1,410 | 1,396 | 1,396 | -2 | -0.1% | 1,800 |
| 2011/03/04 | 1,400 | 1,409 | 1,398 | 1,398 | +7 | +0.5% | 1,800 |
| 2011/03/03 | 1,400 | 1,400 | 1,390 | 1,391 | -3 | -0.2% | 2,200 |
| 2011/03/02 | 1,400 | 1,401 | 1,394 | 1,394 | -16 | -1.1% | 2,700 |
| 2011/03/01 | 1,408 | 1,420 | 1,408 | 1,410 | +5 | +0.4% | 2,400 |
3501～
3550
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
