船井総研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 |
|---|---|---|---|---|---|---|---|
| 2000/08/17 | 135.2 | 135.4 | 135.2 | 135.4 | +1.1 | +0.8% | 135,000 |
| 2000/08/16 | 134.3 | 134.3 | 134.3 | 134.3 | -5.5 | -3.9% | 10,800 |
| 2000/08/15 | 138.9 | 139.8 | 138.9 | 139.8 | -0.9 | -0.6% | 21,600 |
| 2000/08/14 | 140.7 | 140.7 | 140.7 | 140.7 | +1.8 | +1.3% | 10,800 |
| 2000/08/11 | 138.9 | 139.1 | 138.9 | 138.9 | ±0 | ±0% | 27,000 |
| 2000/08/10 | 138.9 | 138.9 | 138.9 | 138.9 | +5.6 | +4.2% | 5,400 |
| 2000/08/09 | 135.4 | 135.4 | 131.7 | 133.3 | -5.8 | -4.2% | 81,000 |
| 2000/08/08 | 140.4 | 140.4 | 138.9 | 139.1 | -1.6 | -1.1% | 32,400 |
| 2000/08/07 | 143.9 | 143.9 | 140.7 | 140.7 | -3.2 | -2.2% | 48,600 |
| 2000/08/04 | 143.9 | 143.9 | 142.6 | 143.9 | ±0 | ±0% | 81,000 |
| 2000/08/03 | 143.9 | 143.9 | 143.9 | 143.9 | +1.3 | +0.9% | 16,200 |
| 2000/08/02 | 142.6 | 143.9 | 142.6 | 142.6 | ±0 | ±0% | 48,600 |
| 2000/08/01 | 142.6 | 142.6 | 142.6 | 142.6 | ±0 | ±0% | 43,200 |
| 2000/07/31 | 142.6 | 142.6 | 142.6 | 142.6 | ±0 | ±0% | 37,800 |
| 2000/07/28 | 148.1 | 148.1 | 142.6 | 142.6 | -6.5 | -4.4% | 43,200 |
| 2000/07/27 | 149.1 | 149.6 | 149.1 | 149.1 | -0.2 | -0.1% | 16,200 |
| 2000/07/26 | 149.8 | 150.9 | 149.3 | 149.3 | -0.3 | -0.2% | 21,600 |
| 2000/07/25 | 149.3 | 149.6 | 149.1 | 149.6 | -6.9 | -4.4% | 27,000 |
| 2000/07/24 | 156.5 | 156.5 | 156.5 | 156.5 | +7.4 | +5% | 10,800 |
| 2000/07/21 | 157.2 | 157.2 | 149.1 | 149.1 | -6.5 | -4.2% | 48,600 |
| 2000/07/19 | 155.6 | 155.6 | 155.6 | 155.6 | -1.6 | -1% | 5,400 |
| 2000/07/18 | 155.7 | 157.2 | 155.7 | 157.2 | +1.5 | +1% | 10,800 |
| 2000/07/17 | 155.7 | 155.7 | 155.7 | 155.7 | -3.6 | -2.3% | 10,800 |
| 2000/07/14 | 159.3 | 159.6 | 158 | 159.3 | -0.5 | -0.3% | 64,800 |
| 2000/07/13 | 159.8 | 159.8 | 159.8 | 159.8 | ±0 | ±0% | 5,400 |
| 2000/07/12 | 163 | 163 | 159.8 | 159.8 | -1.3 | -0.8% | 64,800 |
| 2000/07/11 | 161.3 | 161.3 | 161.1 | 161.1 | ±0 | ±0% | 21,600 |
| 2000/07/10 | 159.8 | 161.1 | 159.8 | 161.1 | +3.5 | +2.2% | 10,800 |
| 2000/07/07 | 160.2 | 160.2 | 157.6 | 157.6 | -6.3 | -3.8% | 21,600 |
| 2000/07/06 | 164.8 | 164.8 | 162 | 163.9 | -2.4 | -1.4% | 81,000 |
| 2000/07/05 | 165.7 | 166.5 | 165.2 | 166.3 | -0.2 | -0.1% | 43,200 |
| 2000/07/04 | 166.5 | 166.5 | 166.5 | 166.5 | +7.2 | +4.5% | 5,400 |
| 2000/07/03 | 159.3 | 159.3 | 158.3 | 159.3 | +1.9 | +1.2% | 21,600 |
| 2000/06/30 | 153.7 | 157.4 | 153.7 | 157.4 | +7 | +4.7% | 16,200 |
| 2000/06/29 | 150.4 | 150.4 | 150.4 | 150.4 | -1.5 | -1% | 32,400 |
| 2000/06/28 | 151.9 | 151.9 | 151.9 | 151.9 | +1.9 | +1.3% | 5,400 |
| 2000/06/27 | 150 | 150 | 150 | 150 | -7.4 | -4.7% | 10,800 |
| 2000/06/26 | 157.4 | 157.4 | 157.4 | 157.4 | +3.7 | +2.4% | 32,400 |
| 2000/06/23 | 157.4 | 157.4 | 153.7 | 153.7 | -3.7 | -2.4% | 21,600 |
| 2000/06/22 | 157.4 | 157.6 | 157.4 | 157.4 | ±0 | ±0% | 59,400 |
| 2000/06/21 | 157.4 | 157.4 | 157.4 | 157.4 | -7.4 | -4.5% | 5,400 |
| 2000/06/20 | 153.7 | 164.8 | 150.2 | 164.8 | +7.4 | +4.7% | 32,400 |
| 2000/06/19 | 155.6 | 157.4 | 155.6 | 157.4 | - | - | 16,200 |
| 2000/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/15 | 150 | 150.2 | 150 | 150 | -0.2 | -0.1% | 27,000 |
| 2000/06/14 | 153.7 | 153.7 | 150 | 150.2 | -5.4 | -3.5% | 27,000 |
| 2000/06/13 | 155.6 | 155.6 | 155.6 | 155.6 | +5.4 | +3.6% | 10,800 |
| 2000/06/12 | 153.7 | 153.7 | 150.2 | 150.2 | -3.3 | -2.1% | 43,200 |
| 2000/06/09 | 153.7 | 153.7 | 153.5 | 153.5 | -0.2 | -0.1% | 27,000 |
| 2000/06/08 | 159.4 | 161.1 | 153.7 | 153.7 | +3.1 | +2.1% | 91,800 |
6101～
6150
件表示中 / 6992件
類似銘柄と比較する
現在ご覧いただいている「船総研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 |
|---|---|---|---|---|---|---|---|---|
| 船総研ＨＤ | 239,000円 | +7.7% | +5.8% | 3.56% | 16.79倍 | 4.57倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| カナモト | 334,500円 | +2.6% | +13.7% | 2.69% | 11.10倍 | 0.83倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| ＳＭＳ | 144,500円 | +10.8% | +13.3% | 1.97% | 16.94倍 | 2.53倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| ニシオＨＤ | 412,000円 | +4.5% | +2.3% | 3.11% | 9.69倍 | 0.85倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| 帝国ホテル | 98,100円 | +6.6% | -17.6% | 0.61% | 70.52倍 | 2.57倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。東京はタワー館・本館を建て替える計画 |
市場注目の銘柄
チャート関連のコラム
