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 |
|---|---|---|---|---|---|---|---|
| 2010/08/12 | 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 |
| 2010/07/16 | 1,403 | 1,406 | 1,401 | 1,402 | -2 | -0.1% | 2,000 |
| 2010/07/15 | 1,407 | 1,407 | 1,403 | 1,404 | -3 | -0.2% | 900 |
| 2010/07/14 | 1,402 | 1,416 | 1,402 | 1,407 | +4 | +0.3% | 2,300 |
| 2010/07/13 | 1,411 | 1,412 | 1,403 | 1,403 | -10 | -0.7% | 3,400 |
| 2010/07/12 | 1,413 | 1,417 | 1,410 | 1,413 | ±0 | ±0% | 1,400 |
| 2010/07/09 | 1,410 | 1,429 | 1,410 | 1,413 | +9 | +0.6% | 2,800 |
| 2010/07/08 | 1,401 | 1,410 | 1,401 | 1,404 | +2 | +0.1% | 2,300 |
| 2010/07/07 | 1,415 | 1,415 | 1,402 | 1,402 | -13 | -0.9% | 3,200 |
| 2010/07/06 | 1,429 | 1,429 | 1,414 | 1,415 | -14 | -1% | 3,500 |
| 2010/07/05 | 1,428 | 1,429 | 1,427 | 1,429 | -3 | -0.2% | 3,000 |
| 2010/07/02 | 1,445 | 1,445 | 1,430 | 1,432 | -14 | -1% | 4,900 |
| 2010/07/01 | 1,455 | 1,455 | 1,436 | 1,446 | +3 | +0.2% | 3,400 |
| 2010/06/30 | 1,433 | 1,445 | 1,432 | 1,443 | ±0 | ±0% | 1,900 |
| 2010/06/29 | 1,447 | 1,447 | 1,439 | 1,443 | +7 | +0.5% | 1,300 |
| 2010/06/28 | 1,459 | 1,459 | 1,434 | 1,436 | +2 | +0.1% | 3,400 |
| 2010/06/25 | 1,435 | 1,437 | 1,434 | 1,434 | -4 | -0.3% | 1,600 |
| 2010/06/24 | 1,440 | 1,443 | 1,437 | 1,438 | -2 | -0.1% | 1,700 |
| 2010/06/23 | 1,448 | 1,448 | 1,440 | 1,440 | -18 | -1.2% | 2,300 |
| 2010/06/22 | 1,457 | 1,460 | 1,446 | 1,458 | -1 | -0.1% | 1,700 |
| 2010/06/21 | 1,443 | 1,459 | 1,443 | 1,459 | +7 | +0.5% | 700 |
| 2010/06/18 | 1,442 | 1,452 | 1,440 | 1,452 | +10 | +0.7% | 1,700 |
| 2010/06/17 | 1,440 | 1,449 | 1,440 | 1,442 | -3 | -0.2% | 1,300 |
| 2010/06/16 | 1,440 | 1,450 | 1,440 | 1,445 | +5 | +0.3% | 1,300 |
| 2010/06/15 | 1,441 | 1,447 | 1,440 | 1,440 | -1 | -0.1% | 700 |
| 2010/06/14 | 1,437 | 1,447 | 1,437 | 1,441 | +2 | +0.1% | 700 |
| 2010/06/11 | 1,437 | 1,457 | 1,435 | 1,439 | -3 | -0.2% | 2,300 |
| 2010/06/10 | 1,433 | 1,446 | 1,433 | 1,442 | +5 | +0.3% | 1,500 |
| 2010/06/09 | 1,440 | 1,443 | 1,436 | 1,437 | -4 | -0.3% | 800 |
| 2010/06/08 | 1,435 | 1,453 | 1,434 | 1,441 | -9 | -0.6% | 1,600 |
| 2010/06/07 | 1,434 | 1,450 | 1,433 | 1,450 | +1 | +0.1% | 3,300 |
| 2010/06/04 | 1,469 | 1,469 | 1,448 | 1,449 | -10 | -0.7% | 2,000 |
| 2010/06/03 | 1,450 | 1,475 | 1,450 | 1,459 | +5 | +0.3% | 2,100 |
3651～
3700
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
