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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 1,297 | 1,303 | 1,277 | 1,301 | +23 | +1.8% | 5,700 |
| 2010/12/10 | 1,264 | 1,280 | 1,264 | 1,278 | +11 | +0.9% | 2,400 |
| 2010/12/09 | 1,266 | 1,269 | 1,263 | 1,267 | +3 | +0.2% | 2,300 |
| 2010/12/08 | 1,254 | 1,264 | 1,254 | 1,264 | +10 | +0.8% | 1,400 |
| 2010/12/07 | 1,259 | 1,260 | 1,252 | 1,254 | +2 | +0.2% | 3,600 |
| 2010/12/06 | 1,253 | 1,254 | 1,247 | 1,252 | -1 | -0.1% | 1,900 |
| 2010/12/03 | 1,267 | 1,268 | 1,249 | 1,253 | -7 | -0.6% | 3,500 |
| 2010/12/02 | 1,263 | 1,269 | 1,253 | 1,260 | +9 | +0.7% | 3,100 |
| 2010/12/01 | 1,258 | 1,258 | 1,250 | 1,251 | -7 | -0.6% | 2,600 |
| 2010/11/30 | 1,261 | 1,264 | 1,258 | 1,258 | -6 | -0.5% | 3,200 |
| 2010/11/29 | 1,262 | 1,269 | 1,261 | 1,264 | +2 | +0.2% | 1,800 |
| 2010/11/26 | 1,269 | 1,269 | 1,261 | 1,262 | +2 | +0.2% | 2,600 |
| 2010/11/25 | 1,254 | 1,262 | 1,249 | 1,260 | +6 | +0.5% | 2,700 |
| 2010/11/24 | 1,260 | 1,262 | 1,251 | 1,254 | -7 | -0.6% | 2,600 |
| 2010/11/22 | 1,251 | 1,269 | 1,251 | 1,261 | +10 | +0.8% | 900 |
| 2010/11/19 | 1,262 | 1,265 | 1,251 | 1,251 | -3 | -0.2% | 2,200 |
| 2010/11/18 | 1,259 | 1,259 | 1,254 | 1,254 | +8 | +0.6% | 1,200 |
| 2010/11/17 | 1,243 | 1,248 | 1,243 | 1,246 | -9 | -0.7% | 2,900 |
| 2010/11/16 | 1,262 | 1,262 | 1,251 | 1,255 | +2 | +0.2% | 500 |
| 2010/11/15 | 1,259 | 1,261 | 1,253 | 1,253 | +5 | +0.4% | 1,300 |
| 2010/11/12 | 1,252 | 1,260 | 1,243 | 1,248 | -13 | -1% | 2,400 |
| 2010/11/11 | 1,279 | 1,279 | 1,257 | 1,261 | -9 | -0.7% | 1,200 |
| 2010/11/10 | 1,247 | 1,271 | 1,247 | 1,270 | +23 | +1.8% | 1,000 |
| 2010/11/09 | 1,259 | 1,260 | 1,242 | 1,247 | -9 | -0.7% | 3,100 |
| 2010/11/08 | 1,245 | 1,257 | 1,245 | 1,256 | +1 | +0.1% | 2,000 |
| 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 |
3601～
3650
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
