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 |
|---|---|---|---|---|---|---|---|
| 2010/11/05 | 1,245 | 1,267 | 1,245 | 1,255 | +11 | +0.9% | 1,700 |
| 2010/11/04 | 1,242 | 1,261 | 1,242 | 1,244 | -8 | -0.6% | 2,100 |
| 2010/11/02 | 1,269 | 1,269 | 1,236 | 1,252 | -8 | -0.6% | 2,800 |
| 2010/11/01 | 1,267 | 1,267 | 1,250 | 1,260 | +10 | +0.8% | 2,200 |
| 2010/10/29 | 1,273 | 1,273 | 1,241 | 1,250 | -10 | -0.8% | 4,300 |
| 2010/10/28 | 1,273 | 1,273 | 1,254 | 1,260 | -13 | -1% | 2,400 |
| 2010/10/27 | 1,266 | 1,273 | 1,266 | 1,273 | +8 | +0.6% | 1,800 |
| 2010/10/26 | 1,287 | 1,293 | 1,262 | 1,265 | -22 | -1.7% | 6,100 |
| 2010/10/25 | 1,278 | 1,296 | 1,278 | 1,287 | +7 | +0.5% | 2,200 |
| 2010/10/22 | 1,281 | 1,317 | 1,271 | 1,280 | -7 | -0.5% | 2,500 |
| 2010/10/21 | 1,309 | 1,309 | 1,287 | 1,287 | -21 | -1.6% | 5,600 |
| 2010/10/20 | 1,308 | 1,309 | 1,308 | 1,308 | -10 | -0.8% | 4,500 |
| 2010/10/19 | 1,309 | 1,318 | 1,309 | 1,318 | +1 | +0.1% | 1,500 |
| 2010/10/18 | 1,310 | 1,323 | 1,310 | 1,317 | +8 | +0.6% | 1,300 |
| 2010/10/15 | 1,308 | 1,310 | 1,308 | 1,309 | ±0 | ±0% | 6,600 |
| 2010/10/14 | 1,309 | 1,310 | 1,308 | 1,309 | +1 | +0.1% | 2,300 |
| 2010/10/13 | 1,311 | 1,311 | 1,308 | 1,308 | ±0 | ±0% | 1,600 |
| 2010/10/12 | 1,318 | 1,318 | 1,308 | 1,308 | -10 | -0.8% | 2,800 |
| 2010/10/08 | 1,315 | 1,338 | 1,310 | 1,318 | -22 | -1.6% | 3,800 |
| 2010/10/07 | 1,348 | 1,348 | 1,326 | 1,340 | +2 | +0.1% | 1,200 |
| 2010/10/06 | 1,325 | 1,340 | 1,309 | 1,338 | +26 | +2% | 3,200 |
| 2010/10/05 | 1,312 | 1,324 | 1,310 | 1,312 | ±0 | ±0% | 1,600 |
| 2010/10/04 | 1,320 | 1,322 | 1,308 | 1,312 | -9 | -0.7% | 1,700 |
| 2010/10/01 | 1,329 | 1,333 | 1,320 | 1,321 | -8 | -0.6% | 1,500 |
| 2010/09/30 | 1,363 | 1,363 | 1,329 | 1,329 | -39 | -2.9% | 2,500 |
| 2010/09/29 | 1,357 | 1,368 | 1,346 | 1,368 | +8 | +0.6% | 3,000 |
| 2010/09/28 | 1,343 | 1,360 | 1,343 | 1,360 | -9 | -0.7% | 10,000 |
| 2010/09/27 | 1,357 | 1,370 | 1,355 | 1,369 | +9 | +0.7% | 38,900 |
| 2010/09/24 | 1,351 | 1,365 | 1,351 | 1,360 | +5 | +0.4% | 3,700 |
| 2010/09/22 | 1,350 | 1,370 | 1,350 | 1,355 | +5 | +0.4% | 2,100 |
| 2010/09/21 | 1,361 | 1,363 | 1,350 | 1,350 | -13 | -1% | 4,200 |
| 2010/09/17 | 1,364 | 1,365 | 1,350 | 1,363 | +12 | +0.9% | 3,400 |
| 2010/09/16 | 1,343 | 1,365 | 1,342 | 1,351 | +11 | +0.8% | 2,200 |
| 2010/09/15 | 1,340 | 1,363 | 1,339 | 1,340 | ±0 | ±0% | 2,500 |
| 2010/09/14 | 1,344 | 1,348 | 1,340 | 1,340 | -3 | -0.2% | 1,100 |
| 2010/09/13 | 1,343 | 1,343 | 1,343 | 1,343 | +6 | +0.4% | 200 |
| 2010/09/10 | 1,323 | 1,347 | 1,323 | 1,337 | +4 | +0.3% | 2,800 |
| 2010/09/09 | 1,325 | 1,333 | 1,322 | 1,333 | +9 | +0.7% | 1,400 |
| 2010/09/08 | 1,330 | 1,331 | 1,324 | 1,324 | -11 | -0.8% | 900 |
| 2010/09/07 | 1,334 | 1,342 | 1,334 | 1,335 | +14 | +1.1% | 700 |
| 2010/09/06 | 1,321 | 1,331 | 1,313 | 1,321 | +6 | +0.5% | 2,300 |
| 2010/09/03 | 1,314 | 1,323 | 1,312 | 1,315 | -9 | -0.7% | 3,700 |
| 2010/09/02 | 1,338 | 1,338 | 1,321 | 1,324 | +6 | +0.5% | 1,300 |
| 2010/09/01 | 1,334 | 1,334 | 1,300 | 1,318 | +7 | +0.5% | 4,000 |
| 2010/08/31 | 1,350 | 1,350 | 1,310 | 1,311 | -41 | -3% | 2,500 |
| 2010/08/30 | 1,323 | 1,352 | 1,323 | 1,352 | +30 | +2.3% | 1,500 |
| 2010/08/27 | 1,330 | 1,347 | 1,321 | 1,322 | -31 | -2.3% | 2,600 |
| 2010/08/26 | 1,334 | 1,353 | 1,316 | 1,353 | +35 | +2.7% | 3,600 |
| 2010/08/25 | 1,310 | 1,319 | 1,310 | 1,318 | -6 | -0.5% | 2,600 |
| 2010/08/24 | 1,335 | 1,335 | 1,313 | 1,324 | -11 | -0.8% | 900 |
3551～
3600
件表示中 / 6952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 | 143,400円 | +30.4% | - | 1.97% | 10.57倍 | 0.79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 |
| ＩＴＭ | 156,800円 | +4.9% | +0.6% | 6.38% | 20.29倍 | 3.25倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| ＭＳＯＬ | 231,700円 | +1.4% | - | 1.38% | 18.19倍 | 6.87倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| 日本ケア | 199,100円 | +7.8% | +6.6% | 3.62% | 16.28倍 | 1.76倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| オリコンＨＤ | 554,000円 | +0.8% | +11.9% | 3.61% | 11.40倍 | 1.36倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
市場注目の銘柄
チャート関連のコラム
