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 |
|---|---|---|---|---|---|---|---|
| 2008/11/21 | 1,820 | 1,878 | 1,810 | 1,878 | +36 | +2% | 2,100 |
| 2008/11/20 | 1,860 | 1,882 | 1,842 | 1,842 | -42 | -2.2% | 2,300 |
| 2008/11/19 | 1,886 | 1,886 | 1,848 | 1,884 | +6 | +0.3% | 3,100 |
| 2008/11/18 | 1,870 | 1,888 | 1,850 | 1,878 | +37 | +2% | 1,800 |
| 2008/11/17 | 1,863 | 1,879 | 1,841 | 1,841 | -39 | -2.1% | 2,200 |
| 2008/11/14 | 1,888 | 1,888 | 1,861 | 1,880 | +42 | +2.3% | 1,200 |
| 2008/11/13 | 1,880 | 1,880 | 1,800 | 1,838 | -46 | -2.4% | 900 |
| 2008/11/12 | 1,852 | 1,893 | 1,828 | 1,884 | +33 | +1.8% | 2,200 |
| 2008/11/11 | 1,899 | 1,899 | 1,851 | 1,851 | -49 | -2.6% | 1,500 |
| 2008/11/10 | 1,883 | 1,900 | 1,871 | 1,900 | +17 | +0.9% | 4,000 |
| 2008/11/07 | 1,875 | 1,888 | 1,865 | 1,883 | +7 | +0.4% | 3,100 |
| 2008/11/06 | 1,815 | 1,894 | 1,815 | 1,876 | +31 | +1.7% | 3,300 |
| 2008/11/05 | 1,888 | 1,898 | 1,814 | 1,845 | +34 | +1.9% | 3,600 |
| 2008/11/04 | 1,840 | 1,880 | 1,799 | 1,811 | +1 | +0.1% | 2,300 |
| 2008/10/31 | 1,780 | 1,810 | 1,778 | 1,810 | +60 | +3.4% | 4,000 |
| 2008/10/30 | 1,787 | 1,789 | 1,750 | 1,750 | +23 | +1.3% | 2,600 |
| 2008/10/29 | 1,750 | 1,750 | 1,700 | 1,727 | +32 | +1.9% | 2,800 |
| 2008/10/28 | 1,585 | 1,695 | 1,561 | 1,695 | +113 | +7.1% | 2,600 |
| 2008/10/27 | 1,700 | 1,700 | 1,582 | 1,582 | -104 | -6.2% | 4,700 |
| 2008/10/24 | 1,751 | 1,781 | 1,660 | 1,686 | -92 | -5.2% | 4,100 |
| 2008/10/23 | 1,801 | 1,801 | 1,749 | 1,778 | -82 | -4.4% | 4,400 |
| 2008/10/22 | 1,889 | 1,889 | 1,830 | 1,860 | -15 | -0.8% | 2,600 |
| 2008/10/21 | 1,869 | 1,875 | 1,809 | 1,875 | +47 | +2.6% | 2,300 |
| 2008/10/20 | 1,760 | 1,828 | 1,750 | 1,828 | +77 | +4.4% | 2,300 |
| 2008/10/17 | 1,773 | 1,789 | 1,728 | 1,751 | +8 | +0.5% | 2,900 |
| 2008/10/16 | 1,700 | 1,749 | 1,620 | 1,743 | -25 | -1.4% | 4,000 |
| 2008/10/15 | 1,749 | 1,768 | 1,691 | 1,768 | +18 | +1% | 2,600 |
| 2008/10/14 | 1,720 | 1,750 | 1,665 | 1,750 | +135 | +8.4% | 2,900 |
| 2008/10/10 | 1,613 | 1,643 | 1,541 | 1,615 | -88 | -5.2% | 5,000 |
| 2008/10/09 | 1,709 | 1,773 | 1,700 | 1,703 | -42 | -2.4% | 4,000 |
| 2008/10/08 | 1,808 | 1,834 | 1,741 | 1,745 | -195 | -10.1% | 8,000 |
| 2008/10/07 | 1,889 | 1,940 | 1,800 | 1,940 | -8 | -0.4% | 5,700 |
| 2008/10/06 | 1,940 | 1,952 | 1,909 | 1,948 | -14 | -0.7% | 2,900 |
| 2008/10/03 | 1,963 | 1,964 | 1,940 | 1,962 | -1 | -0.1% | 3,400 |
| 2008/10/02 | 1,969 | 1,969 | 1,938 | 1,963 | +15 | +0.8% | 1,900 |
| 2008/10/01 | 1,911 | 1,960 | 1,910 | 1,948 | +37 | +1.9% | 5,200 |
| 2008/09/30 | 1,912 | 1,912 | 1,870 | 1,911 | -28 | -1.4% | 1,600 |
| 2008/09/29 | 1,888 | 1,946 | 1,888 | 1,939 | +51 | +2.7% | 3,300 |
| 2008/09/26 | 1,970 | 1,970 | 1,850 | 1,888 | -63 | -3.2% | 9,400 |
| 2008/09/25 | 1,978 | 1,978 | 1,921 | 1,951 | -48 | -2.4% | 6,400 |
| 2008/09/24 | 1,987 | 1,999 | 1,970 | 1,999 | +11 | +0.6% | 20,800 |
| 2008/09/22 | 1,967 | 1,998 | 1,961 | 1,988 | +21 | +1.1% | 4,500 |
| 2008/09/19 | 1,925 | 1,967 | 1,925 | 1,967 | +57 | +3% | 2,300 |
| 2008/09/18 | 1,945 | 1,959 | 1,905 | 1,910 | -36 | -1.8% | 3,900 |
| 2008/09/17 | 1,940 | 1,950 | 1,923 | 1,946 | +25 | +1.3% | 2,200 |
| 2008/09/16 | 1,940 | 1,950 | 1,921 | 1,921 | -72 | -3.6% | 4,300 |
| 2008/09/12 | 1,970 | 1,993 | 1,970 | 1,993 | +3 | +0.2% | 2,400 |
| 2008/09/11 | 1,984 | 1,994 | 1,982 | 1,990 | ±0 | ±0% | 2,100 |
| 2008/09/10 | 1,959 | 1,996 | 1,959 | 1,990 | +10 | +0.5% | 4,100 |
| 2008/09/09 | 1,991 | 1,991 | 1,960 | 1,980 | -11 | -0.6% | 1,700 |
4101～
4150
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 | 145,700円 | +85.4% | - | 2.76% | 8.53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 | 148,500円 | +19.3% | +35.4% | 3.03% | 9.81倍 | 1.98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 | 80,700円 | +9.4% | +20.5% | 0.99% | 15.37倍 | 3.30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 | 177,900円 | +10.1% | +10.1% | 3.88% | 9.56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
