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 |
|---|---|---|---|---|---|---|---|
| 1998/08/03 | 209.1 | 209.1 | 208.7 | 208.9 | -0.4 | -0.2% | 32,400 |
| 1998/07/31 | 203.5 | 209.3 | 201.9 | 209.3 | +5.8 | +2.9% | 232,200 |
| 1998/07/30 | 203.5 | 203.5 | 203.5 | 203.5 | -0.2 | -0.1% | 5,400 |
| 1998/07/29 | 198.1 | 203.7 | 198.1 | 203.7 | +5.6 | +2.8% | 43,200 |
| 1998/07/28 | 207.2 | 207.4 | 198.1 | 198.1 | -10.2 | -4.9% | 48,600 |
| 1998/07/27 | 203.5 | 208.3 | 198.1 | 208.3 | ±0 | ±0% | 48,600 |
| 1998/07/24 | 210.9 | 210.9 | 203.7 | 208.3 | -4.5 | -2.1% | 21,600 |
| 1998/07/23 | 205.6 | 212.8 | 205.6 | 212.8 | +3.5 | +1.7% | 48,600 |
| 1998/07/22 | 213 | 213 | 209.3 | 209.3 | -3.7 | -1.7% | 81,000 |
| 1998/07/21 | 213 | 213 | 209.3 | 213 | ±0 | ±0% | 54,000 |
| 1998/07/17 | 209.3 | 213 | 209.3 | 213 | +3.7 | +1.8% | 91,800 |
| 1998/07/16 | 207.4 | 209.3 | 205.6 | 209.3 | +3.7 | +1.8% | 48,600 |
| 1998/07/15 | 203 | 209.3 | 203 | 205.6 | +2.6 | +1.3% | 81,000 |
| 1998/07/14 | 203 | 203 | 198.1 | 203 | +0.2 | +0.1% | 108,000 |
| 1998/07/13 | 202.8 | 202.8 | 202.8 | 202.8 | -7.4 | -3.5% | 16,200 |
| 1998/07/10 | 211.5 | 212 | 210.2 | 210.2 | -0.9 | -0.4% | 118,800 |
| 1998/07/09 | 210 | 213 | 210 | 211.1 | -1.9 | -0.9% | 70,200 |
| 1998/07/08 | 210.2 | 213 | 210.2 | 213 | +2.8 | +1.3% | 167,400 |
| 1998/07/07 | 213 | 213 | 201.9 | 210.2 | ±0 | ±0% | 172,800 |
| 1998/07/06 | 203.7 | 218.5 | 203.7 | 210.2 | +10.2 | +5.1% | 280,800 |
| 1998/07/03 | 194.4 | 202 | 194.4 | 200 | +5.6 | +2.9% | 108,000 |
| 1998/07/02 | 181.7 | 194.4 | 181.7 | 194.4 | +12.9 | +7.1% | 151,200 |
| 1998/07/01 | 182.4 | 182.4 | 181.5 | 181.5 | ±0 | ±0% | 43,200 |
| 1998/06/30 | 177.8 | 181.5 | 176.3 | 181.5 | +5.6 | +3.2% | 54,000 |
| 1998/06/29 | 172.2 | 175.9 | 172.2 | 175.9 | +3.7 | +2.1% | 64,800 |
| 1998/06/26 | 168.5 | 172.2 | 168.5 | 172.2 | +0.9 | +0.5% | 91,800 |
| 1998/06/25 | 164.1 | 173.3 | 164.1 | 171.3 | +10.9 | +6.8% | 199,800 |
| 1998/06/24 | 153.9 | 160.4 | 153.7 | 160.4 | +6.7 | +4.4% | 129,600 |
| 1998/06/23 | 148.1 | 153.7 | 148.1 | 153.7 | +5.6 | +3.8% | 75,600 |
| 1998/06/22 | 143 | 148.1 | 143 | 148.1 | +5.1 | +3.6% | 135,000 |
| 1998/06/19 | 142 | 143 | 142 | 143 | +1 | +0.7% | 16,200 |
| 1998/06/18 | 140.9 | 142 | 140.7 | 142 | +1.3 | +0.9% | 37,800 |
| 1998/06/17 | 137 | 140.7 | 137 | 140.7 | +3.7 | +2.7% | 70,200 |
| 1998/06/16 | 137 | 137 | 135.2 | 137 | ±0 | ±0% | 16,200 |
| 1998/06/15 | 137 | 137 | 137 | 137 | -1.9 | -1.4% | 21,600 |
| 1998/06/12 | 140.4 | 140.4 | 138.9 | 138.9 | -1.8 | -1.3% | 59,400 |
| 1998/06/11 | 140.7 | 140.7 | 138.9 | 140.7 | ±0 | ±0% | 37,800 |
| 1998/06/10 | 138.9 | 140.7 | 137 | 140.7 | - | - | 75,600 |
| 1998/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/05 | 135.2 | 135.2 | 135.2 | 135.2 | +1.7 | +1.3% | 5,400 |
| 1998/06/04 | 133.3 | 133.5 | 133.3 | 133.5 | +0.2 | +0.2% | 21,600 |
| 1998/06/03 | 133.5 | 133.5 | 133.3 | 133.3 | -0.2 | -0.1% | 16,200 |
| 1998/06/02 | 133.5 | 133.5 | 133.5 | 133.5 | +0.2 | +0.2% | 10,800 |
| 1998/06/01 | 133.3 | 133.3 | 133.3 | 133.3 | +0.9 | +0.7% | 27,000 |
| 1998/05/29 | 132.6 | 132.6 | 132.4 | 132.4 | -0.2 | -0.2% | 10,800 |
| 1998/05/28 | 133.3 | 133.3 | 132.6 | 132.6 | +0.2 | +0.2% | 16,200 |
| 1998/05/27 | 132.4 | 132.4 | 132.4 | 132.4 | ±0 | ±0% | 10,800 |
| 1998/05/26 | 134.6 | 134.6 | 132.4 | 132.4 | -2.8 | -2.1% | 16,200 |
| 1998/05/25 | 136.5 | 136.5 | 135.2 | 135.2 | -1.8 | -1.3% | 10,800 |
6651～
6700
件表示中 / 7039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 | 255,200円 | +7.7% | +5.8% | 3.33% | 17.88倍 | 4.87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 | 355,500円 | +2.6% | +13.7% | 2.53% | 11.79倍 | 0.88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 |
| 藤田観 | 1,048,000円 | +5.6% | +3.0% | 0.38% | 14.27倍 | 4.18倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| 乃村工 | 104,300円 | +3.2% | +6.0% | 3.26% | 16.63倍 | 2.14倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| ニシオＨＤ | 438,000円 | +4.5% | +2.3% | 2.92% | 10.31倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
