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 |
|---|---|---|---|---|---|---|---|
| 2009/05/22 | 1,660 | 1,660 | 1,650 | 1,651 | +15 | +0.9% | 1,500 |
| 2009/05/21 | 1,637 | 1,642 | 1,634 | 1,636 | -1 | -0.1% | 4,100 |
| 2009/05/20 | 1,621 | 1,666 | 1,621 | 1,637 | +1 | +0.1% | 7,400 |
| 2009/05/19 | 1,648 | 1,648 | 1,631 | 1,636 | -12 | -0.7% | 3,100 |
| 2009/05/18 | 1,667 | 1,667 | 1,648 | 1,648 | -8 | -0.5% | 2,600 |
| 2009/05/15 | 1,655 | 1,658 | 1,650 | 1,656 | -2 | -0.1% | 4,200 |
| 2009/05/14 | 1,670 | 1,670 | 1,655 | 1,658 | -12 | -0.7% | 3,200 |
| 2009/05/13 | 1,676 | 1,676 | 1,670 | 1,670 | -10 | -0.6% | 2,300 |
| 2009/05/12 | 1,681 | 1,681 | 1,680 | 1,680 | -6 | -0.4% | 1,000 |
| 2009/05/11 | 1,687 | 1,691 | 1,686 | 1,686 | -3 | -0.2% | 600 |
| 2009/05/08 | 1,685 | 1,695 | 1,685 | 1,689 | +2 | +0.1% | 1,400 |
| 2009/05/07 | 1,702 | 1,711 | 1,687 | 1,687 | -2 | -0.1% | 1,300 |
| 2009/05/01 | 1,680 | 1,690 | 1,680 | 1,689 | -7 | -0.4% | 800 |
| 2009/04/30 | 1,700 | 1,700 | 1,681 | 1,696 | +29 | +1.7% | 900 |
| 2009/04/28 | 1,700 | 1,700 | 1,665 | 1,667 | -27 | -1.6% | 3,200 |
| 2009/04/27 | 1,700 | 1,700 | 1,690 | 1,694 | -5 | -0.3% | 2,500 |
| 2009/04/24 | 1,671 | 1,699 | 1,671 | 1,699 | +4 | +0.2% | 1,600 |
| 2009/04/23 | 1,700 | 1,700 | 1,666 | 1,695 | -5 | -0.3% | 5,000 |
| 2009/04/22 | 1,735 | 1,735 | 1,700 | 1,700 | -20 | -1.2% | 3,400 |
| 2009/04/21 | 1,744 | 1,744 | 1,714 | 1,720 | -24 | -1.4% | 3,800 |
| 2009/04/20 | 1,753 | 1,755 | 1,744 | 1,744 | -9 | -0.5% | 1,800 |
| 2009/04/17 | 1,760 | 1,760 | 1,753 | 1,753 | ±0 | ±0% | 1,200 |
| 2009/04/16 | 1,760 | 1,769 | 1,752 | 1,753 | -10 | -0.6% | 2,200 |
| 2009/04/15 | 1,768 | 1,768 | 1,761 | 1,763 | -4 | -0.2% | 1,000 |
| 2009/04/14 | 1,760 | 1,769 | 1,760 | 1,767 | -3 | -0.2% | 1,500 |
| 2009/04/13 | 1,769 | 1,770 | 1,763 | 1,770 | +1 | +0.1% | 1,100 |
| 2009/04/10 | 1,767 | 1,769 | 1,764 | 1,769 | -1 | -0.1% | 2,700 |
| 2009/04/09 | 1,770 | 1,775 | 1,765 | 1,770 | ±0 | ±0% | 1,100 |
| 2009/04/08 | 1,783 | 1,783 | 1,770 | 1,770 | -7 | -0.4% | 800 |
| 2009/04/07 | 1,778 | 1,778 | 1,769 | 1,777 | +4 | +0.2% | 800 |
| 2009/04/06 | 1,776 | 1,787 | 1,764 | 1,773 | -2 | -0.1% | 2,900 |
| 2009/04/03 | 1,771 | 1,795 | 1,771 | 1,775 | -31 | -1.7% | 2,700 |
| 2009/04/02 | 1,805 | 1,808 | 1,790 | 1,806 | +3 | +0.2% | 1,400 |
| 2009/04/01 | 1,766 | 1,803 | 1,766 | 1,803 | +16 | +0.9% | 1,300 |
| 2009/03/31 | 1,772 | 1,790 | 1,772 | 1,787 | +3 | +0.2% | 1,300 |
| 2009/03/30 | 1,799 | 1,810 | 1,784 | 1,784 | -6 | -0.3% | 2,100 |
| 2009/03/27 | 1,790 | 1,810 | 1,790 | 1,790 | +20 | +1.1% | 3,300 |
| 2009/03/26 | 1,786 | 1,795 | 1,762 | 1,770 | -45 | -2.5% | 7,900 |
| 2009/03/25 | 1,800 | 1,815 | 1,789 | 1,815 | +15 | +0.8% | 15,800 |
| 2009/03/24 | 1,838 | 1,838 | 1,790 | 1,800 | -8 | -0.4% | 9,000 |
| 2009/03/23 | 1,801 | 1,808 | 1,801 | 1,808 | +23 | +1.3% | 1,900 |
| 2009/03/19 | 1,795 | 1,795 | 1,777 | 1,785 | +20 | +1.1% | 1,800 |
| 2009/03/18 | 1,815 | 1,833 | 1,750 | 1,765 | -70 | -3.8% | 7,700 |
| 2009/03/17 | 1,811 | 1,835 | 1,810 | 1,835 | -2 | -0.1% | 1,000 |
| 2009/03/16 | 1,810 | 1,837 | 1,810 | 1,837 | +52 | +2.9% | 2,400 |
| 2009/03/13 | 1,792 | 1,792 | 1,751 | 1,785 | -7 | -0.4% | 3,400 |
| 2009/03/12 | 1,801 | 1,823 | 1,790 | 1,792 | -8 | -0.4% | 1,500 |
| 2009/03/11 | 1,800 | 1,800 | 1,789 | 1,800 | -6 | -0.3% | 2,400 |
| 2009/03/10 | 1,800 | 1,808 | 1,798 | 1,806 | +1 | +0.1% | 1,600 |
| 2009/03/09 | 1,826 | 1,826 | 1,802 | 1,805 | -9 | -0.5% | 1,900 |
3951～
4000
件表示中 / 6994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 | 162,400円 | +93.9% | - | 1.74% | 8.11倍 | 0.90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 |
| コンヴァノ | 866,000円 | +116.0% | +681.3% | 0.00% | 57.40倍 | 21.54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 |
| アイモバイル | 65,000円 | +22.8% | +25.2% | 4.00% | 12.35倍 | 2.16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 | 215,300円 | -5.1% | -5.9% | 2.32% | 25.22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 |
| フィットイージ | 232,300円 | +37.9% | +39.4% | 1.03% | 24.94倍 | 10.91倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
市場注目の銘柄
チャート関連のコラム
