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 |
|---|---|---|---|---|---|---|---|
| 2011/03/25 | 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 |
| 2011/02/28 | 1,413 | 1,413 | 1,401 | 1,405 | +26 | +1.9% | 4,600 |
| 2011/02/25 | 1,371 | 1,379 | 1,369 | 1,379 | +8 | +0.6% | 1,500 |
| 2011/02/24 | 1,376 | 1,379 | 1,371 | 1,371 | -22 | -1.6% | 1,200 |
| 2011/02/23 | 1,393 | 1,397 | 1,380 | 1,393 | ±0 | ±0% | 4,000 |
| 2011/02/22 | 1,391 | 1,397 | 1,385 | 1,393 | +7 | +0.5% | 1,600 |
| 2011/02/21 | 1,385 | 1,390 | 1,385 | 1,386 | -2 | -0.1% | 1,700 |
| 2011/02/18 | 1,382 | 1,388 | 1,376 | 1,388 | +6 | +0.4% | 2,000 |
| 2011/02/17 | 1,355 | 1,382 | 1,353 | 1,382 | +20 | +1.5% | 2,300 |
| 2011/02/16 | 1,358 | 1,363 | 1,358 | 1,362 | +7 | +0.5% | 900 |
| 2011/02/15 | 1,355 | 1,361 | 1,355 | 1,355 | +5 | +0.4% | 1,500 |
| 2011/02/14 | 1,346 | 1,350 | 1,343 | 1,350 | +14 | +1% | 1,700 |
| 2011/02/10 | 1,333 | 1,337 | 1,327 | 1,336 | +3 | +0.2% | 1,100 |
| 2011/02/09 | 1,325 | 1,339 | 1,325 | 1,333 | +4 | +0.3% | 1,500 |
| 2011/02/08 | 1,333 | 1,336 | 1,329 | 1,329 | ±0 | ±0% | 2,300 |
| 2011/02/07 | 1,325 | 1,329 | 1,325 | 1,329 | +7 | +0.5% | 1,800 |
| 2011/02/04 | 1,311 | 1,324 | 1,311 | 1,322 | +11 | +0.8% | 1,700 |
| 2011/02/03 | 1,317 | 1,320 | 1,309 | 1,311 | -6 | -0.5% | 1,900 |
| 2011/02/02 | 1,327 | 1,327 | 1,317 | 1,317 | +6 | +0.5% | 1,600 |
| 2011/02/01 | 1,328 | 1,328 | 1,310 | 1,311 | -8 | -0.6% | 3,200 |
| 2011/01/31 | 1,320 | 1,321 | 1,318 | 1,319 | -3 | -0.2% | 1,400 |
| 2011/01/28 | 1,336 | 1,336 | 1,321 | 1,322 | -14 | -1% | 2,000 |
| 2011/01/27 | 1,332 | 1,336 | 1,332 | 1,336 | +4 | +0.3% | 1,200 |
| 2011/01/26 | 1,340 | 1,340 | 1,331 | 1,332 | -4 | -0.3% | 3,100 |
| 2011/01/25 | 1,338 | 1,341 | 1,334 | 1,336 | -2 | -0.1% | 2,400 |
| 2011/01/24 | 1,330 | 1,338 | 1,325 | 1,338 | +18 | +1.4% | 2,500 |
| 2011/01/21 | 1,337 | 1,337 | 1,314 | 1,320 | -17 | -1.3% | 3,000 |
| 2011/01/20 | 1,344 | 1,344 | 1,337 | 1,337 | -2 | -0.1% | 800 |
| 2011/01/19 | 1,335 | 1,339 | 1,335 | 1,339 | +4 | +0.3% | 1,700 |
| 2011/01/18 | 1,330 | 1,335 | 1,330 | 1,335 | +4 | +0.3% | 1,900 |
| 2011/01/17 | 1,331 | 1,332 | 1,329 | 1,331 | +2 | +0.2% | 2,000 |
| 2011/01/14 | 1,334 | 1,336 | 1,325 | 1,329 | -7 | -0.5% | 3,500 |
| 2011/01/13 | 1,330 | 1,345 | 1,330 | 1,336 | -4 | -0.3% | 3,200 |
3501～
3550
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
