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 |
|---|---|---|---|---|---|---|---|
| 2010/02/19 | 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 |
| 2010/01/04 | 1,537 | 1,559 | 1,530 | 1,549 | +12 | +0.8% | 700 |
| 2009/12/30 | 1,560 | 1,560 | 1,536 | 1,537 | -7 | -0.5% | 2,000 |
| 2009/12/29 | 1,549 | 1,550 | 1,537 | 1,544 | +8 | +0.5% | 1,600 |
| 2009/12/28 | 1,568 | 1,568 | 1,530 | 1,536 | -2 | -0.1% | 4,400 |
| 2009/12/25 | 1,539 | 1,550 | 1,535 | 1,538 | -16 | -1% | 2,100 |
| 2009/12/24 | 1,570 | 1,570 | 1,553 | 1,554 | +4 | +0.3% | 1,200 |
| 2009/12/22 | 1,564 | 1,567 | 1,550 | 1,550 | +15 | +1% | 2,900 |
| 2009/12/21 | 1,535 | 1,535 | 1,531 | 1,535 | ±0 | ±0% | 800 |
| 2009/12/18 | 1,540 | 1,561 | 1,525 | 1,535 | -26 | -1.7% | 4,200 |
| 2009/12/17 | 1,560 | 1,561 | 1,550 | 1,561 | -3 | -0.2% | 1,600 |
| 2009/12/16 | 1,541 | 1,565 | 1,541 | 1,564 | +23 | +1.5% | 1,600 |
| 2009/12/15 | 1,541 | 1,567 | 1,541 | 1,541 | +1 | +0.1% | 1,100 |
| 2009/12/14 | 1,560 | 1,560 | 1,521 | 1,540 | ±0 | ±0% | 2,100 |
| 2009/12/11 | 1,567 | 1,568 | 1,532 | 1,540 | -8 | -0.5% | 5,000 |
| 2009/12/10 | 1,551 | 1,556 | 1,540 | 1,548 | +3 | +0.2% | 2,100 |
| 2009/12/09 | 1,554 | 1,554 | 1,520 | 1,545 | +6 | +0.4% | 500 |
| 2009/12/08 | 1,550 | 1,550 | 1,537 | 1,539 | +17 | +1.1% | 2,500 |
| 2009/12/07 | 1,550 | 1,550 | 1,519 | 1,522 | +22 | +1.5% | 3,700 |
3801～
3850
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
