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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 2010/08/23 | 1,331 | 1,335 | 1,309 | 1,335 | +4 | +0.3% | 2,600 |
| 2010/08/20 | 1,333 | 1,339 | 1,331 | 1,331 | -7 | -0.5% | 1,100 |
| 2010/08/19 | 1,351 | 1,359 | 1,326 | 1,338 | -12 | -0.9% | 6,500 |
| 2010/08/18 | 1,354 | 1,354 | 1,350 | 1,350 | -4 | -0.3% | 2,700 |
| 2010/08/17 | 1,361 | 1,362 | 1,353 | 1,354 | -10 | -0.7% | 1,600 |
| 2010/08/16 | 1,375 | 1,375 | 1,360 | 1,364 | -14 | -1% | 900 |
| 2010/08/13 | 1,374 | 1,380 | 1,361 | 1,378 | +2 | +0.1% | 2,400 |
| 2010/08/12 | 1,375 | 1,376 | 1,367 | 1,376 | ±0 | ±0% | 1,400 |
| 2010/08/11 | 1,385 | 1,385 | 1,376 | 1,376 | -22 | -1.6% | 2,300 |
| 2010/08/10 | 1,386 | 1,398 | 1,385 | 1,398 | +3 | +0.2% | 1,600 |
| 2010/08/09 | 1,388 | 1,395 | 1,387 | 1,395 | -5 | -0.4% | 1,400 |
| 2010/08/06 | 1,390 | 1,400 | 1,386 | 1,400 | +8 | +0.6% | 1,500 |
| 2010/08/05 | 1,393 | 1,398 | 1,390 | 1,392 | -2 | -0.1% | 1,900 |
| 2010/08/04 | 1,396 | 1,398 | 1,394 | 1,394 | +1 | +0.1% | 1,300 |
| 2010/08/03 | 1,411 | 1,414 | 1,393 | 1,393 | -18 | -1.3% | 2,200 |
| 2010/08/02 | 1,400 | 1,414 | 1,396 | 1,411 | +7 | +0.5% | 1,300 |
| 2010/07/30 | 1,405 | 1,411 | 1,403 | 1,404 | -1 | -0.1% | 1,300 |
| 2010/07/29 | 1,418 | 1,418 | 1,403 | 1,405 | -14 | -1% | 1,800 |
| 2010/07/28 | 1,405 | 1,419 | 1,405 | 1,419 | +1 | +0.1% | 900 |
| 2010/07/27 | 1,409 | 1,418 | 1,409 | 1,418 | +9 | +0.6% | 500 |
| 2010/07/26 | 1,430 | 1,430 | 1,408 | 1,409 | +3 | +0.2% | 3,100 |
| 2010/07/23 | 1,405 | 1,410 | 1,393 | 1,406 | +6 | +0.4% | 2,000 |
| 2010/07/22 | 1,395 | 1,405 | 1,394 | 1,400 | +6 | +0.4% | 1,100 |
| 2010/07/21 | 1,397 | 1,401 | 1,394 | 1,394 | -3 | -0.2% | 1,800 |
| 2010/07/20 | 1,400 | 1,400 | 1,392 | 1,397 | -5 | -0.4% | 2,000 |
3651～
3700
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
