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 |
|---|---|---|---|---|---|---|---|
| 2009/07/07 | 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 |
| 2009/06/03 | 1,668 | 1,671 | 1,666 | 1,667 | -5 | -0.3% | 1,800 |
| 2009/06/02 | 1,672 | 1,688 | 1,662 | 1,672 | +1 | +0.1% | 4,400 |
| 2009/06/01 | 1,675 | 1,689 | 1,666 | 1,671 | ±0 | ±0% | 3,300 |
| 2009/05/29 | 1,690 | 1,699 | 1,671 | 1,671 | -30 | -1.8% | 3,400 |
| 2009/05/28 | 1,696 | 1,719 | 1,696 | 1,701 | +5 | +0.3% | 1,100 |
| 2009/05/27 | 1,720 | 1,723 | 1,695 | 1,696 | -5 | -0.3% | 2,100 |
| 2009/05/26 | 1,719 | 1,719 | 1,699 | 1,701 | +3 | +0.2% | 4,000 |
| 2009/05/25 | 1,676 | 1,698 | 1,658 | 1,698 | +47 | +2.8% | 3,000 |
| 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 |
3951～
4000
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 | 144,700円 | +85.4% | - | 2.78% | 8.47倍 | 0.80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 | 147,800円 | +19.3% | +35.4% | 3.04% | 9.76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 | 80,000円 | +9.4% | +20.5% | 1.00% | 15.24倍 | 3.27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 | 177,200円 | +10.1% | +10.1% | 3.89% | 9.52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
