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 |
|---|---|---|---|---|---|---|---|
| 2009/10/28 | 1,605 | 1,607 | 1,604 | 1,606 | +1 | +0.1% | 3,200 |
| 2009/10/27 | 1,612 | 1,623 | 1,603 | 1,605 | -16 | -1% | 4,300 |
| 2009/10/26 | 1,620 | 1,630 | 1,607 | 1,621 | +6 | +0.4% | 5,400 |
| 2009/10/23 | 1,605 | 1,615 | 1,604 | 1,615 | +14 | +0.9% | 3,000 |
| 2009/10/22 | 1,623 | 1,623 | 1,601 | 1,601 | -9 | -0.6% | 7,600 |
| 2009/10/21 | 1,610 | 1,629 | 1,609 | 1,610 | -23 | -1.4% | 8,900 |
| 2009/10/20 | 1,626 | 1,636 | 1,622 | 1,633 | +8 | +0.5% | 2,100 |
| 2009/10/19 | 1,619 | 1,626 | 1,612 | 1,625 | +6 | +0.4% | 2,800 |
| 2009/10/16 | 1,620 | 1,622 | 1,612 | 1,619 | -8 | -0.5% | 2,600 |
| 2009/10/15 | 1,613 | 1,630 | 1,613 | 1,627 | +5 | +0.3% | 2,400 |
| 2009/10/14 | 1,622 | 1,622 | 1,610 | 1,622 | -5 | -0.3% | 2,900 |
| 2009/10/13 | 1,622 | 1,627 | 1,606 | 1,627 | -4 | -0.2% | 4,900 |
| 2009/10/09 | 1,662 | 1,662 | 1,628 | 1,631 | -19 | -1.2% | 3,200 |
| 2009/10/08 | 1,653 | 1,655 | 1,642 | 1,650 | -13 | -0.8% | 3,100 |
| 2009/10/07 | 1,688 | 1,688 | 1,647 | 1,663 | -8 | -0.5% | 1,900 |
| 2009/10/06 | 1,679 | 1,683 | 1,648 | 1,671 | -27 | -1.6% | 4,100 |
| 2009/10/05 | 1,672 | 1,698 | 1,670 | 1,698 | +4 | +0.2% | 3,300 |
| 2009/10/02 | 1,696 | 1,696 | 1,680 | 1,694 | -4 | -0.2% | 3,800 |
| 2009/10/01 | 1,703 | 1,703 | 1,681 | 1,698 | -7 | -0.4% | 2,700 |
| 2009/09/30 | 1,698 | 1,705 | 1,683 | 1,705 | +7 | +0.4% | 3,500 |
| 2009/09/29 | 1,705 | 1,705 | 1,698 | 1,698 | -10 | -0.6% | 900 |
| 2009/09/28 | 1,689 | 1,708 | 1,681 | 1,708 | +20 | +1.2% | 5,000 |
| 2009/09/25 | 1,700 | 1,700 | 1,679 | 1,688 | -51 | -2.9% | 8,200 |
| 2009/09/24 | 1,728 | 1,744 | 1,712 | 1,739 | +5 | +0.3% | 27,800 |
| 2009/09/18 | 1,720 | 1,734 | 1,720 | 1,734 | +18 | +1% | 5,300 |
| 2009/09/17 | 1,720 | 1,728 | 1,716 | 1,716 | -4 | -0.2% | 1,400 |
| 2009/09/16 | 1,718 | 1,729 | 1,716 | 1,720 | +2 | +0.1% | 1,800 |
| 2009/09/15 | 1,730 | 1,731 | 1,717 | 1,718 | -10 | -0.6% | 2,700 |
| 2009/09/14 | 1,730 | 1,730 | 1,721 | 1,728 | +3 | +0.2% | 2,700 |
| 2009/09/11 | 1,743 | 1,750 | 1,718 | 1,725 | -14 | -0.8% | 4,500 |
| 2009/09/10 | 1,729 | 1,740 | 1,721 | 1,739 | +9 | +0.5% | 3,600 |
| 2009/09/09 | 1,736 | 1,745 | 1,729 | 1,730 | -12 | -0.7% | 3,100 |
| 2009/09/08 | 1,732 | 1,742 | 1,732 | 1,742 | +10 | +0.6% | 1,600 |
| 2009/09/07 | 1,731 | 1,751 | 1,727 | 1,732 | +1 | +0.1% | 2,900 |
| 2009/09/04 | 1,745 | 1,745 | 1,726 | 1,731 | -18 | -1% | 2,700 |
| 2009/09/03 | 1,775 | 1,775 | 1,748 | 1,749 | -26 | -1.5% | 3,900 |
| 2009/09/02 | 1,770 | 1,775 | 1,761 | 1,775 | -1 | -0.1% | 3,800 |
| 2009/09/01 | 1,780 | 1,785 | 1,773 | 1,776 | +2 | +0.1% | 2,200 |
| 2009/08/31 | 1,771 | 1,808 | 1,768 | 1,774 | +8 | +0.5% | 6,400 |
| 2009/08/28 | 1,760 | 1,768 | 1,749 | 1,766 | +8 | +0.5% | 2,400 |
| 2009/08/27 | 1,743 | 1,758 | 1,736 | 1,758 | +15 | +0.9% | 3,900 |
| 2009/08/26 | 1,730 | 1,743 | 1,728 | 1,743 | +19 | +1.1% | 3,700 |
| 2009/08/25 | 1,715 | 1,726 | 1,715 | 1,724 | +6 | +0.3% | 1,400 |
| 2009/08/24 | 1,727 | 1,728 | 1,717 | 1,718 | +8 | +0.5% | 3,100 |
| 2009/08/21 | 1,707 | 1,710 | 1,703 | 1,710 | +3 | +0.2% | 2,700 |
| 2009/08/20 | 1,696 | 1,714 | 1,696 | 1,707 | +6 | +0.4% | 2,900 |
| 2009/08/19 | 1,694 | 1,704 | 1,694 | 1,701 | +2 | +0.1% | 1,700 |
| 2009/08/18 | 1,705 | 1,708 | 1,698 | 1,699 | -3 | -0.2% | 2,000 |
| 2009/08/17 | 1,721 | 1,721 | 1,699 | 1,702 | -17 | -1% | 3,100 |
| 2009/08/14 | 1,710 | 1,722 | 1,710 | 1,719 | +9 | +0.5% | 2,600 |
3801～
3850
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 | 143,000円 | +30.4% | - | 1.97% | 10.54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 | 155,300円 | +4.9% | +0.6% | 6.44% | 20.10倍 | 3.22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 | 192,400円 | +1.4% | - | 1.66% | 15.10倍 | 5.71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 | 200,300円 | +7.8% | +6.6% | 3.59% | 16.38倍 | 1.78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 | 527,000円 | +0.8% | +11.9% | 3.80% | 10.84倍 | 1.29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
