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 |
|---|---|---|---|---|---|---|---|
| 2009/10/19 | 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 |
| 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 |
3851～
3900
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% | 25.06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% | 13.01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
