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 |
|---|---|---|---|---|---|---|---|
| 2008/02/01 | 1,855 | 1,855 | 1,840 | 1,840 | -25 | -1.3% | 1,600 |
| 2008/01/31 | 1,869 | 1,869 | 1,845 | 1,865 | +19 | +1% | 1,100 |
| 2008/01/30 | 1,859 | 1,868 | 1,846 | 1,846 | -10 | -0.5% | 800 |
| 2008/01/29 | 1,803 | 1,856 | 1,803 | 1,856 | +47 | +2.6% | 1,300 |
| 2008/01/28 | 1,849 | 1,854 | 1,809 | 1,809 | -10 | -0.5% | 3,300 |
| 2008/01/25 | 1,808 | 1,819 | 1,801 | 1,819 | +41 | +2.3% | 1,700 |
| 2008/01/24 | 1,810 | 1,810 | 1,766 | 1,778 | -32 | -1.8% | 2,900 |
| 2008/01/23 | 1,765 | 1,810 | 1,765 | 1,810 | +49 | +2.8% | 1,400 |
| 2008/01/22 | 1,805 | 1,838 | 1,761 | 1,761 | -60 | -3.3% | 5,600 |
| 2008/01/21 | 1,850 | 1,850 | 1,815 | 1,821 | -29 | -1.6% | 2,800 |
| 2008/01/18 | 1,840 | 1,867 | 1,809 | 1,850 | +10 | +0.5% | 2,100 |
| 2008/01/17 | 1,748 | 1,899 | 1,748 | 1,840 | +2 | +0.1% | 4,500 |
| 2008/01/16 | 1,850 | 1,853 | 1,830 | 1,838 | -54 | -2.9% | 5,400 |
| 2008/01/15 | 1,891 | 1,915 | 1,890 | 1,892 | -1 | -0.1% | 3,700 |
| 2008/01/11 | 1,928 | 1,928 | 1,890 | 1,893 | -33 | -1.7% | 4,200 |
| 2008/01/10 | 1,925 | 1,926 | 1,878 | 1,926 | +1 | +0.1% | 600 |
| 2008/01/09 | 1,885 | 1,929 | 1,871 | 1,925 | +46 | +2.4% | 3,400 |
| 2008/01/08 | 1,835 | 1,879 | 1,835 | 1,879 | +19 | +1% | 3,800 |
| 2008/01/07 | 1,829 | 1,862 | 1,827 | 1,860 | +37 | +2% | 2,500 |
| 2008/01/04 | 1,915 | 1,915 | 1,820 | 1,823 | -93 | -4.9% | 7,000 |
| 2007/12/28 | 1,925 | 1,925 | 1,916 | 1,916 | -15 | -0.8% | 900 |
| 2007/12/27 | 1,929 | 1,948 | 1,925 | 1,931 | +3 | +0.2% | 2,800 |
| 2007/12/26 | 1,950 | 1,950 | 1,928 | 1,928 | +16 | +0.8% | 2,000 |
| 2007/12/25 | 1,939 | 1,939 | 1,911 | 1,912 | +2 | +0.1% | 3,900 |
| 2007/12/21 | 1,920 | 1,928 | 1,906 | 1,910 | -10 | -0.5% | 1,700 |
| 2007/12/20 | 1,931 | 1,932 | 1,905 | 1,920 | -25 | -1.3% | 4,000 |
| 2007/12/19 | 1,947 | 1,947 | 1,935 | 1,945 | -5 | -0.3% | 3,100 |
| 2007/12/18 | 1,956 | 1,964 | 1,940 | 1,950 | -6 | -0.3% | 3,000 |
| 2007/12/17 | 1,940 | 1,956 | 1,940 | 1,956 | +9 | +0.5% | 2,800 |
| 2007/12/14 | 1,950 | 1,950 | 1,940 | 1,947 | -6 | -0.3% | 3,600 |
| 2007/12/13 | 1,960 | 1,967 | 1,950 | 1,953 | -22 | -1.1% | 4,800 |
| 2007/12/12 | 1,980 | 1,993 | 1,972 | 1,975 | -5 | -0.3% | 1,300 |
| 2007/12/11 | 1,999 | 1,999 | 1,980 | 1,980 | +6 | +0.3% | 3,200 |
| 2007/12/10 | 1,953 | 1,974 | 1,953 | 1,974 | +24 | +1.2% | 1,500 |
| 2007/12/07 | 1,961 | 1,975 | 1,950 | 1,950 | -9 | -0.5% | 6,100 |
| 2007/12/06 | 1,985 | 1,985 | 1,946 | 1,959 | -12 | -0.6% | 2,500 |
| 2007/12/05 | 1,950 | 1,972 | 1,950 | 1,971 | -4 | -0.2% | 1,600 |
| 2007/12/04 | 1,996 | 1,996 | 1,974 | 1,975 | -1 | -0.1% | 2,500 |
| 2007/12/03 | 1,979 | 1,988 | 1,972 | 1,976 | -1 | -0.1% | 3,000 |
| 2007/11/30 | 1,972 | 1,979 | 1,960 | 1,977 | +4 | +0.2% | 2,700 |
| 2007/11/29 | 1,969 | 1,977 | 1,951 | 1,973 | +23 | +1.2% | 3,600 |
| 2007/11/28 | 1,945 | 1,950 | 1,940 | 1,950 | -13 | -0.7% | 1,400 |
| 2007/11/27 | 1,959 | 1,965 | 1,946 | 1,963 | +5 | +0.3% | 3,000 |
| 2007/11/26 | 1,975 | 1,975 | 1,945 | 1,958 | +2 | +0.1% | 3,000 |
| 2007/11/22 | 1,958 | 1,964 | 1,935 | 1,956 | +26 | +1.3% | 2,200 |
| 2007/11/21 | 1,959 | 1,959 | 1,924 | 1,930 | -13 | -0.7% | 3,900 |
| 2007/11/20 | 1,940 | 1,960 | 1,931 | 1,943 | +3 | +0.2% | 2,600 |
| 2007/11/19 | 1,960 | 1,965 | 1,940 | 1,940 | ±0 | ±0% | 1,500 |
| 2007/11/16 | 1,965 | 1,965 | 1,928 | 1,940 | +10 | +0.5% | 3,400 |
| 2007/11/15 | 1,914 | 1,950 | 1,914 | 1,930 | +15 | +0.8% | 1,900 |
4301～
4350
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
