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 |
|---|---|---|---|---|---|---|---|
| 2010/03/17 | 1,529 | 1,535 | 1,523 | 1,526 | -1 | -0.1% | 2,600 |
| 2010/03/16 | 1,529 | 1,529 | 1,519 | 1,527 | +10 | +0.7% | 2,000 |
| 2010/03/15 | 1,506 | 1,526 | 1,506 | 1,517 | -9 | -0.6% | 2,400 |
| 2010/03/12 | 1,518 | 1,527 | 1,507 | 1,526 | +8 | +0.5% | 1,800 |
| 2010/03/11 | 1,514 | 1,518 | 1,514 | 1,518 | +16 | +1.1% | 1,300 |
| 2010/03/10 | 1,510 | 1,513 | 1,502 | 1,502 | -8 | -0.5% | 1,700 |
| 2010/03/09 | 1,510 | 1,510 | 1,510 | 1,510 | +8 | +0.5% | 100 |
| 2010/03/08 | 1,504 | 1,507 | 1,501 | 1,502 | +1 | +0.1% | 1,600 |
| 2010/03/05 | 1,498 | 1,510 | 1,484 | 1,501 | +9 | +0.6% | 3,200 |
| 2010/03/04 | 1,499 | 1,499 | 1,492 | 1,492 | -3 | -0.2% | 900 |
| 2010/03/03 | 1,495 | 1,495 | 1,482 | 1,495 | -5 | -0.3% | 1,800 |
| 2010/03/02 | 1,475 | 1,500 | 1,465 | 1,500 | +32 | +2.2% | 3,200 |
| 2010/03/01 | 1,453 | 1,468 | 1,453 | 1,468 | +5 | +0.3% | 1,100 |
| 2010/02/26 | 1,468 | 1,469 | 1,460 | 1,463 | +12 | +0.8% | 2,600 |
| 2010/02/25 | 1,482 | 1,482 | 1,413 | 1,451 | -17 | -1.2% | 5,200 |
| 2010/02/24 | 1,477 | 1,477 | 1,464 | 1,468 | -9 | -0.6% | 1,400 |
| 2010/02/23 | 1,480 | 1,490 | 1,472 | 1,477 | -4 | -0.3% | 2,500 |
| 2010/02/22 | 1,470 | 1,489 | 1,466 | 1,481 | +12 | +0.8% | 2,500 |
| 2010/02/19 | 1,482 | 1,485 | 1,466 | 1,469 | -14 | -0.9% | 2,500 |
| 2010/02/18 | 1,485 | 1,485 | 1,462 | 1,483 | +10 | +0.7% | 1,900 |
| 2010/02/17 | 1,475 | 1,487 | 1,468 | 1,473 | +10 | +0.7% | 1,900 |
| 2010/02/16 | 1,462 | 1,482 | 1,462 | 1,463 | +3 | +0.2% | 1,700 |
| 2010/02/15 | 1,470 | 1,470 | 1,456 | 1,460 | -12 | -0.8% | 2,500 |
| 2010/02/12 | 1,463 | 1,473 | 1,460 | 1,472 | +6 | +0.4% | 1,800 |
| 2010/02/10 | 1,484 | 1,484 | 1,461 | 1,466 | -11 | -0.7% | 2,300 |
| 2010/02/09 | 1,479 | 1,479 | 1,458 | 1,477 | +14 | +1% | 1,600 |
| 2010/02/08 | 1,470 | 1,488 | 1,458 | 1,463 | -10 | -0.7% | 2,800 |
| 2010/02/05 | 1,485 | 1,485 | 1,473 | 1,473 | -12 | -0.8% | 2,300 |
| 2010/02/04 | 1,485 | 1,487 | 1,480 | 1,485 | ±0 | ±0% | 1,900 |
| 2010/02/03 | 1,488 | 1,500 | 1,482 | 1,485 | -2 | -0.1% | 2,500 |
| 2010/02/02 | 1,488 | 1,510 | 1,485 | 1,487 | -15 | -1% | 2,400 |
| 2010/02/01 | 1,491 | 1,505 | 1,482 | 1,502 | +11 | +0.7% | 2,600 |
| 2010/01/29 | 1,517 | 1,517 | 1,480 | 1,491 | -26 | -1.7% | 6,200 |
| 2010/01/28 | 1,530 | 1,530 | 1,513 | 1,517 | -11 | -0.7% | 1,200 |
| 2010/01/27 | 1,530 | 1,533 | 1,512 | 1,528 | -12 | -0.8% | 3,700 |
| 2010/01/26 | 1,536 | 1,540 | 1,531 | 1,540 | -9 | -0.6% | 3,400 |
| 2010/01/25 | 1,542 | 1,551 | 1,536 | 1,549 | +1 | +0.1% | 3,100 |
| 2010/01/22 | 1,560 | 1,560 | 1,540 | 1,548 | -13 | -0.8% | 2,700 |
| 2010/01/21 | 1,553 | 1,570 | 1,548 | 1,561 | +9 | +0.6% | 2,400 |
| 2010/01/20 | 1,542 | 1,552 | 1,539 | 1,552 | +3 | +0.2% | 1,900 |
| 2010/01/19 | 1,564 | 1,570 | 1,545 | 1,549 | +8 | +0.5% | 1,000 |
| 2010/01/18 | 1,550 | 1,551 | 1,540 | 1,541 | -28 | -1.8% | 3,000 |
| 2010/01/15 | 1,568 | 1,574 | 1,564 | 1,569 | +8 | +0.5% | 900 |
| 2010/01/14 | 1,570 | 1,572 | 1,561 | 1,561 | -1 | -0.1% | 900 |
| 2010/01/13 | 1,561 | 1,574 | 1,560 | 1,562 | -2 | -0.1% | 1,400 |
| 2010/01/12 | 1,559 | 1,564 | 1,550 | 1,564 | +1 | +0.1% | 1,400 |
| 2010/01/08 | 1,550 | 1,563 | 1,550 | 1,563 | +13 | +0.8% | 1,200 |
| 2010/01/07 | 1,550 | 1,562 | 1,532 | 1,550 | +2 | +0.1% | 2,800 |
| 2010/01/06 | 1,553 | 1,565 | 1,545 | 1,548 | -5 | -0.3% | 1,100 |
| 2010/01/05 | 1,560 | 1,568 | 1,552 | 1,553 | +4 | +0.3% | 1,100 |
3751～
3800
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
