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 |
|---|---|---|---|---|---|---|---|
| 2007/04/06 | 1,989 | 1,998 | 1,978 | 1,981 | -8 | -0.4% | 1,500 |
| 2007/04/05 | 2,015 | 2,015 | 1,985 | 1,989 | -31 | -1.5% | 2,000 |
| 2007/04/04 | 1,979 | 2,030 | 1,975 | 2,020 | +79 | +4.1% | 26,900 |
| 2007/04/03 | 1,940 | 1,950 | 1,935 | 1,941 | ±0 | ±0% | 3,900 |
| 2007/04/02 | 1,951 | 1,951 | 1,941 | 1,941 | -19 | -1% | 2,200 |
| 2007/03/30 | 1,970 | 1,988 | 1,957 | 1,960 | +7 | +0.4% | 2,900 |
| 2007/03/29 | 1,951 | 1,958 | 1,951 | 1,953 | -12 | -0.6% | 2,600 |
| 2007/03/28 | 1,963 | 1,965 | 1,947 | 1,965 | +15 | +0.8% | 2,300 |
| 2007/03/27 | 1,959 | 1,959 | 1,922 | 1,950 | -60 | -3% | 4,600 |
| 2007/03/26 | 2,010 | 2,010 | 1,992 | 2,010 | +20 | +1% | 18,200 |
| 2007/03/23 | 1,987 | 1,990 | 1,967 | 1,990 | +35 | +1.8% | 3,000 |
| 2007/03/22 | 1,960 | 1,970 | 1,946 | 1,955 | +5 | +0.3% | 10,300 |
| 2007/03/20 | 1,955 | 1,957 | 1,949 | 1,950 | -5 | -0.3% | 8,100 |
| 2007/03/19 | 1,960 | 1,965 | 1,951 | 1,955 | -5 | -0.3% | 5,000 |
| 2007/03/16 | 1,970 | 1,982 | 1,950 | 1,960 | -10 | -0.5% | 8,100 |
| 2007/03/15 | 1,985 | 1,990 | 1,970 | 1,970 | -10 | -0.5% | 7,400 |
| 2007/03/14 | 2,000 | 2,000 | 1,980 | 1,980 | -9 | -0.5% | 13,100 |
| 2007/03/13 | 2,000 | 2,000 | 1,988 | 1,989 | -26 | -1.3% | 8,000 |
| 2007/03/12 | 2,005 | 2,015 | 1,999 | 2,015 | +10 | +0.5% | 3,800 |
| 2007/03/09 | 2,020 | 2,020 | 1,997 | 2,005 | -5 | -0.2% | 3,900 |
| 2007/03/08 | 2,020 | 2,020 | 2,010 | 2,010 | +5 | +0.2% | 3,000 |
| 2007/03/07 | 2,000 | 2,010 | 1,995 | 2,005 | -10 | -0.5% | 6,700 |
| 2007/03/06 | 2,005 | 2,015 | 2,000 | 2,015 | +10 | +0.5% | 1,600 |
| 2007/03/05 | 2,020 | 2,050 | 2,005 | 2,005 | -20 | -1% | 1,900 |
| 2007/03/02 | 2,030 | 2,030 | 2,010 | 2,025 | -45 | -2.2% | 2,200 |
| 2007/03/01 | 2,010 | 2,105 | 2,000 | 2,070 | +50 | +2.5% | 15,000 |
| 2007/02/28 | 2,035 | 2,045 | 2,000 | 2,020 | -15 | -0.7% | 7,500 |
| 2007/02/27 | 2,025 | 2,045 | 2,020 | 2,035 | +15 | +0.7% | 2,400 |
| 2007/02/26 | 2,040 | 2,040 | 2,010 | 2,020 | +15 | +0.7% | 3,000 |
| 2007/02/23 | 2,005 | 2,010 | 1,995 | 2,005 | +9 | +0.5% | 2,700 |
| 2007/02/22 | 2,020 | 2,020 | 1,995 | 1,996 | -24 | -1.2% | 4,300 |
| 2007/02/21 | 1,995 | 2,020 | 1,993 | 2,020 | +21 | +1.1% | 3,400 |
| 2007/02/20 | 2,010 | 2,010 | 1,994 | 1,999 | -11 | -0.5% | 1,700 |
| 2007/02/19 | 2,010 | 2,010 | 1,995 | 2,010 | +10 | +0.5% | 2,400 |
| 2007/02/16 | 2,020 | 2,020 | 1,997 | 2,000 | -10 | -0.5% | 2,700 |
| 2007/02/15 | 1,999 | 2,015 | 1,991 | 2,010 | +10 | +0.5% | 7,600 |
| 2007/02/14 | 2,010 | 2,010 | 2,000 | 2,000 | +9 | +0.5% | 1,200 |
| 2007/02/13 | 1,996 | 2,010 | 1,990 | 1,991 | -4 | -0.2% | 1,500 |
| 2007/02/09 | 1,990 | 1,995 | 1,990 | 1,995 | +5 | +0.3% | 1,200 |
| 2007/02/08 | 2,000 | 2,005 | 1,990 | 1,990 | +3 | +0.2% | 1,700 |
| 2007/02/07 | 1,999 | 2,005 | 1,987 | 1,987 | -12 | -0.6% | 7,900 |
| 2007/02/06 | 2,000 | 2,025 | 1,998 | 1,999 | -1 | -0.1% | 3,500 |
| 2007/02/05 | 2,005 | 2,030 | 2,000 | 2,000 | -15 | -0.7% | 5,500 |
| 2007/02/02 | 2,020 | 2,030 | 2,010 | 2,015 | -5 | -0.2% | 2,200 |
| 2007/02/01 | 2,010 | 2,020 | 2,000 | 2,020 | +15 | +0.7% | 1,200 |
| 2007/01/31 | 2,015 | 2,020 | 2,000 | 2,005 | -15 | -0.7% | 1,200 |
| 2007/01/30 | 2,005 | 2,020 | 2,005 | 2,020 | ±0 | ±0% | 1,700 |
| 2007/01/29 | 1,999 | 2,020 | 1,996 | 2,020 | +21 | +1.1% | 1,000 |
| 2007/01/26 | 2,010 | 2,020 | 1,995 | 1,999 | -6 | -0.3% | 3,100 |
| 2007/01/25 | 2,015 | 2,020 | 2,000 | 2,005 | -20 | -1% | 8,400 |
4501～
4550
件表示中 / 7025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 | 146,900円 | +85.4% | - | 2.74% | 8.60倍 | 0.82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 | 149,200円 | +19.3% | +35.4% | 3.02% | 9.86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 | 80,500円 | +9.4% | +20.5% | 0.99% | 15.32倍 | 3.29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 |
| イージェイＨＤ | 178,800円 | +10.1% | +10.1% | 3.86% | 9.61倍 | 0.95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 |
| ウィザス | 322,500円 | +5.2% | -3.6% | 0.00% | 34.40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 |
市場注目の銘柄
チャート関連のコラム
