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 |
|---|---|---|---|---|---|---|---|
| 2008/09/08 | 1,931 | 1,995 | 1,931 | 1,991 | +32 | +1.6% | 2,200 |
| 2008/09/05 | 1,970 | 1,979 | 1,959 | 1,959 | -20 | -1% | 1,600 |
| 2008/09/04 | 1,986 | 1,994 | 1,972 | 1,979 | -7 | -0.4% | 2,000 |
| 2008/09/03 | 1,986 | 1,994 | 1,986 | 1,986 | ±0 | ±0% | 1,100 |
| 2008/09/02 | 1,998 | 1,998 | 1,983 | 1,986 | +1 | +0.1% | 1,500 |
| 2008/09/01 | 1,996 | 1,998 | 1,985 | 1,985 | -10 | -0.5% | 800 |
| 2008/08/29 | 1,982 | 1,997 | 1,960 | 1,995 | +3 | +0.2% | 3,700 |
| 2008/08/28 | 1,995 | 1,997 | 1,966 | 1,992 | -4 | -0.2% | 1,700 |
| 2008/08/27 | 1,997 | 1,997 | 1,980 | 1,996 | +9 | +0.5% | 600 |
| 2008/08/26 | 1,996 | 1,999 | 1,972 | 1,987 | +7 | +0.4% | 1,700 |
| 2008/08/25 | 1,979 | 1,990 | 1,962 | 1,980 | +13 | +0.7% | 1,700 |
| 2008/08/22 | 1,970 | 1,970 | 1,951 | 1,967 | +5 | +0.3% | 1,300 |
| 2008/08/21 | 1,953 | 1,962 | 1,953 | 1,962 | -1 | -0.1% | 300 |
| 2008/08/20 | 1,962 | 1,973 | 1,954 | 1,963 | +10 | +0.5% | 1,300 |
| 2008/08/19 | 1,965 | 1,965 | 1,952 | 1,953 | -14 | -0.7% | 700 |
| 2008/08/18 | 1,954 | 1,967 | 1,953 | 1,967 | +4 | +0.2% | 1,100 |
| 2008/08/15 | 1,958 | 1,964 | 1,953 | 1,963 | +5 | +0.3% | 700 |
| 2008/08/14 | 1,951 | 1,970 | 1,951 | 1,958 | +5 | +0.3% | 800 |
| 2008/08/13 | 1,997 | 1,997 | 1,951 | 1,953 | -22 | -1.1% | 2,000 |
| 2008/08/12 | 1,977 | 1,981 | 1,975 | 1,975 | -25 | -1.3% | 1,300 |
| 2008/08/11 | 1,984 | 2,005 | 1,984 | 2,000 | +16 | +0.8% | 1,800 |
| 2008/08/08 | 1,977 | 1,997 | 1,977 | 1,984 | +3 | +0.2% | 1,400 |
| 2008/08/07 | 2,015 | 2,015 | 1,980 | 1,981 | -29 | -1.4% | 700 |
| 2008/08/06 | 1,984 | 2,015 | 1,984 | 2,010 | +12 | +0.6% | 1,700 |
| 2008/08/05 | 1,987 | 2,000 | 1,985 | 1,998 | +11 | +0.6% | 1,800 |
| 2008/08/04 | 2,000 | 2,015 | 1,987 | 1,987 | -23 | -1.1% | 2,500 |
| 2008/08/01 | 2,020 | 2,030 | 2,010 | 2,010 | -10 | -0.5% | 2,200 |
| 2008/07/31 | 2,010 | 2,020 | 2,005 | 2,020 | +10 | +0.5% | 2,000 |
| 2008/07/30 | 1,995 | 2,010 | 1,986 | 2,010 | +14 | +0.7% | 1,100 |
| 2008/07/29 | 1,995 | 2,015 | 1,995 | 1,996 | -9 | -0.4% | 1,400 |
| 2008/07/28 | 2,015 | 2,015 | 2,005 | 2,005 | +12 | +0.6% | 2,600 |
| 2008/07/25 | 1,998 | 1,999 | 1,991 | 1,993 | -6 | -0.3% | 1,900 |
| 2008/07/24 | 1,985 | 1,999 | 1,985 | 1,999 | +21 | +1.1% | 2,200 |
| 2008/07/23 | 1,988 | 1,995 | 1,975 | 1,978 | +8 | +0.4% | 4,200 |
| 2008/07/22 | 1,970 | 1,970 | 1,948 | 1,970 | +30 | +1.5% | 1,900 |
| 2008/07/18 | 1,980 | 1,980 | 1,940 | 1,940 | -12 | -0.6% | 1,300 |
| 2008/07/17 | 1,960 | 1,977 | 1,940 | 1,952 | -31 | -1.6% | 3,400 |
| 2008/07/16 | 1,970 | 1,983 | 1,970 | 1,983 | +13 | +0.7% | 3,500 |
| 2008/07/15 | 1,937 | 1,972 | 1,935 | 1,970 | +29 | +1.5% | 3,500 |
| 2008/07/14 | 1,943 | 1,957 | 1,936 | 1,941 | -8 | -0.4% | 4,000 |
| 2008/07/11 | 1,923 | 1,951 | 1,923 | 1,949 | +9 | +0.5% | 4,100 |
| 2008/07/10 | 1,928 | 1,940 | 1,928 | 1,940 | +7 | +0.4% | 3,600 |
| 2008/07/09 | 1,904 | 1,940 | 1,904 | 1,933 | +26 | +1.4% | 6,800 |
| 2008/07/08 | 1,910 | 1,910 | 1,903 | 1,907 | -8 | -0.4% | 700 |
| 2008/07/07 | 1,928 | 1,934 | 1,915 | 1,915 | -5 | -0.3% | 1,400 |
| 2008/07/04 | 1,907 | 1,920 | 1,907 | 1,920 | +13 | +0.7% | 700 |
| 2008/07/03 | 1,915 | 1,915 | 1,898 | 1,907 | -8 | -0.4% | 2,200 |
| 2008/07/02 | 1,934 | 1,934 | 1,915 | 1,915 | -17 | -0.9% | 1,500 |
| 2008/07/01 | 1,947 | 1,947 | 1,912 | 1,932 | +20 | +1% | 3,800 |
| 2008/06/30 | 1,920 | 1,923 | 1,909 | 1,912 | -8 | -0.4% | 1,100 |
4151～
4200
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
