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 |
|---|---|---|---|---|---|---|---|
| 2009/08/13 | 1,699 | 1,717 | 1,699 | 1,710 | +11 | +0.6% | 1,400 |
| 2009/08/12 | 1,702 | 1,703 | 1,699 | 1,699 | -14 | -0.8% | 2,000 |
| 2009/08/11 | 1,701 | 1,714 | 1,701 | 1,713 | +3 | +0.2% | 700 |
| 2009/08/10 | 1,693 | 1,715 | 1,693 | 1,710 | +17 | +1% | 2,000 |
| 2009/08/07 | 1,696 | 1,708 | 1,692 | 1,693 | -5 | -0.3% | 2,200 |
| 2009/08/06 | 1,701 | 1,702 | 1,697 | 1,698 | -3 | -0.2% | 2,300 |
| 2009/08/05 | 1,705 | 1,710 | 1,700 | 1,701 | -4 | -0.2% | 1,500 |
| 2009/08/04 | 1,710 | 1,710 | 1,698 | 1,705 | +4 | +0.2% | 3,000 |
| 2009/08/03 | 1,709 | 1,710 | 1,701 | 1,701 | -2 | -0.1% | 1,600 |
| 2009/07/31 | 1,710 | 1,715 | 1,702 | 1,703 | -4 | -0.2% | 2,800 |
| 2009/07/30 | 1,703 | 1,714 | 1,703 | 1,707 | +2 | +0.1% | 3,100 |
| 2009/07/29 | 1,713 | 1,714 | 1,702 | 1,705 | +9 | +0.5% | 1,200 |
| 2009/07/28 | 1,701 | 1,705 | 1,696 | 1,696 | -20 | -1.2% | 2,200 |
| 2009/07/27 | 1,718 | 1,720 | 1,699 | 1,716 | +2 | +0.1% | 4,300 |
| 2009/07/24 | 1,699 | 1,716 | 1,692 | 1,714 | +22 | +1.3% | 3,600 |
| 2009/07/23 | 1,689 | 1,700 | 1,689 | 1,692 | -10 | -0.6% | 2,300 |
| 2009/07/22 | 1,709 | 1,709 | 1,700 | 1,702 | +7 | +0.4% | 2,600 |
| 2009/07/21 | 1,705 | 1,706 | 1,695 | 1,695 | ±0 | ±0% | 2,000 |
| 2009/07/17 | 1,694 | 1,700 | 1,689 | 1,695 | +3 | +0.2% | 2,600 |
| 2009/07/16 | 1,694 | 1,695 | 1,678 | 1,692 | +16 | +1% | 2,000 |
| 2009/07/15 | 1,690 | 1,692 | 1,671 | 1,676 | -8 | -0.5% | 2,400 |
| 2009/07/14 | 1,696 | 1,697 | 1,681 | 1,684 | -13 | -0.8% | 1,300 |
| 2009/07/13 | 1,686 | 1,703 | 1,682 | 1,697 | +8 | +0.5% | 2,700 |
| 2009/07/10 | 1,673 | 1,692 | 1,672 | 1,689 | +13 | +0.8% | 2,300 |
| 2009/07/09 | 1,687 | 1,688 | 1,672 | 1,676 | -10 | -0.6% | 2,500 |
| 2009/07/08 | 1,695 | 1,697 | 1,672 | 1,686 | -14 | -0.8% | 2,400 |
| 2009/07/07 | 1,702 | 1,708 | 1,690 | 1,700 | -10 | -0.6% | 3,700 |
| 2009/07/06 | 1,703 | 1,718 | 1,703 | 1,710 | +10 | +0.6% | 1,500 |
| 2009/07/03 | 1,700 | 1,708 | 1,700 | 1,700 | -3 | -0.2% | 2,900 |
| 2009/07/02 | 1,725 | 1,725 | 1,701 | 1,703 | -22 | -1.3% | 2,800 |
| 2009/07/01 | 1,739 | 1,739 | 1,719 | 1,725 | +15 | +0.9% | 4,600 |
| 2009/06/30 | 1,719 | 1,723 | 1,703 | 1,710 | +16 | +0.9% | 4,900 |
| 2009/06/29 | 1,691 | 1,711 | 1,684 | 1,694 | +3 | +0.2% | 4,300 |
| 2009/06/26 | 1,719 | 1,719 | 1,691 | 1,691 | -3 | -0.2% | 3,100 |
| 2009/06/25 | 1,677 | 1,696 | 1,669 | 1,694 | +18 | +1.1% | 2,800 |
| 2009/06/24 | 1,671 | 1,680 | 1,664 | 1,676 | +5 | +0.3% | 3,500 |
| 2009/06/23 | 1,690 | 1,690 | 1,667 | 1,671 | -5 | -0.3% | 2,900 |
| 2009/06/22 | 1,670 | 1,686 | 1,664 | 1,676 | +11 | +0.7% | 2,200 |
| 2009/06/19 | 1,663 | 1,670 | 1,663 | 1,665 | +2 | +0.1% | 2,500 |
| 2009/06/18 | 1,670 | 1,677 | 1,663 | 1,663 | -7 | -0.4% | 1,900 |
| 2009/06/17 | 1,680 | 1,680 | 1,669 | 1,670 | +2 | +0.1% | 1,000 |
| 2009/06/16 | 1,685 | 1,685 | 1,663 | 1,668 | -17 | -1% | 4,900 |
| 2009/06/15 | 1,697 | 1,697 | 1,680 | 1,685 | -4 | -0.2% | 3,200 |
| 2009/06/12 | 1,681 | 1,695 | 1,681 | 1,689 | +4 | +0.2% | 1,900 |
| 2009/06/11 | 1,687 | 1,688 | 1,680 | 1,685 | -2 | -0.1% | 2,700 |
| 2009/06/10 | 1,690 | 1,690 | 1,681 | 1,687 | +7 | +0.4% | 1,700 |
| 2009/06/09 | 1,679 | 1,680 | 1,677 | 1,680 | +9 | +0.5% | 400 |
| 2009/06/08 | 1,689 | 1,689 | 1,666 | 1,671 | +3 | +0.2% | 1,700 |
| 2009/06/05 | 1,676 | 1,678 | 1,655 | 1,668 | -7 | -0.4% | 3,200 |
| 2009/06/04 | 1,667 | 1,676 | 1,667 | 1,675 | +8 | +0.5% | 1,700 |
3851～
3900
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 | 142,700円 | +30.4% | - | 1.98% | 10.52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 | 156,400円 | +4.9% | +0.6% | 6.39% | 20.24倍 | 3.24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 | 194,800円 | +1.4% | - | 1.64% | 15.29倍 | 5.78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 | 200,800円 | +7.8% | +6.6% | 3.59% | 16.42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
