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 |
|---|---|---|---|---|---|---|---|
| 2009/09/16 | 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 |
| 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 |
3901～
3950
件表示中 / 7026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 | 146,100円 | +85.4% | - | 2.75% | 8.55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 | 148,100円 | +19.3% | +35.4% | 3.04% | 9.78倍 | 1.97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 | 80,100円 | +9.4% | +20.5% | 1.00% | 15.26倍 | 3.28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 |
| イージェイＨＤ | 177,000円 | +10.1% | +10.1% | 3.90% | 9.51倍 | 0.94倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
市場注目の銘柄
チャート関連のコラム
