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 |
---|---|---|---|---|---|---|---|
2020/08/13 | 2,394 | 2,439 | 2,391 | 2,427 | +53 | +2.2% | 107,200 |
2020/08/12 | 2,330 | 2,378 | 2,322 | 2,374 | +72 | +3.1% | 63,200 |
2020/08/11 | 2,232 | 2,323 | 2,232 | 2,302 | +42 | +1.9% | 72,700 |
2020/08/07 | 2,295 | 2,300 | 2,250 | 2,260 | -40 | -1.7% | 68,700 |
2020/08/06 | 2,300 | 2,318 | 2,260 | 2,300 | -27 | -1.2% | 42,500 |
2020/08/05 | 2,299 | 2,346 | 2,299 | 2,327 | -6 | -0.3% | 43,800 |
2020/08/04 | 2,348 | 2,376 | 2,313 | 2,333 | +24 | +1% | 48,400 |
2020/08/03 | 2,254 | 2,309 | 2,247 | 2,309 | +89 | +4% | 42,000 |
2020/07/31 | 2,269 | 2,272 | 2,208 | 2,220 | -60 | -2.6% | 64,300 |
2020/07/30 | 2,307 | 2,313 | 2,275 | 2,280 | -22 | -1% | 34,400 |
2020/07/29 | 2,333 | 2,333 | 2,301 | 2,302 | -45 | -1.9% | 44,600 |
2020/07/28 | 2,378 | 2,385 | 2,329 | 2,347 | -22 | -0.9% | 42,500 |
2020/07/27 | 2,333 | 2,369 | 2,302 | 2,369 | +38 | +1.6% | 51,400 |
2020/07/22 | 2,362 | 2,362 | 2,327 | 2,331 | -31 | -1.3% | 59,100 |
2020/07/21 | 2,375 | 2,376 | 2,340 | 2,362 | -13 | -0.5% | 50,900 |
2020/07/20 | 2,370 | 2,380 | 2,332 | 2,375 | +5 | +0.2% | 49,400 |
2020/07/17 | 2,365 | 2,382 | 2,335 | 2,370 | +29 | +1.2% | 61,400 |
2020/07/16 | 2,348 | 2,359 | 2,300 | 2,341 | -3 | -0.1% | 39,000 |
2020/07/15 | 2,308 | 2,344 | 2,288 | 2,344 | +68 | +3% | 47,500 |
2020/07/14 | 2,305 | 2,312 | 2,259 | 2,276 | -69 | -2.9% | 69,700 |
2020/07/13 | 2,290 | 2,345 | 2,264 | 2,345 | +99 | +4.4% | 59,000 |
2020/07/10 | 2,288 | 2,291 | 2,246 | 2,246 | -73 | -3.1% | 71,600 |
2020/07/09 | 2,350 | 2,354 | 2,304 | 2,319 | -44 | -1.9% | 48,100 |
2020/07/08 | 2,400 | 2,424 | 2,363 | 2,363 | -48 | -2% | 46,500 |
2020/07/07 | 2,408 | 2,411 | 2,365 | 2,411 | -10 | -0.4% | 54,900 |
2020/07/06 | 2,348 | 2,430 | 2,345 | 2,421 | +95 | +4.1% | 72,000 |
2020/07/03 | 2,301 | 2,342 | 2,292 | 2,326 | +25 | +1.1% | 37,000 |
2020/07/02 | 2,371 | 2,371 | 2,292 | 2,301 | -64 | -2.7% | 67,500 |
2020/07/01 | 2,406 | 2,432 | 2,348 | 2,365 | -60 | -2.5% | 65,200 |
2020/06/30 | 2,433 | 2,453 | 2,395 | 2,425 | +15 | +0.6% | 80,200 |
2020/06/29 | 2,421 | 2,434 | 2,375 | 2,410 | -81 | -3.3% | 50,600 |
2020/06/26 | 2,463 | 2,494 | 2,431 | 2,491 | +57 | +2.3% | 63,500 |
2020/06/25 | 2,433 | 2,476 | 2,423 | 2,434 | -18 | -0.7% | 87,500 |
2020/06/24 | 2,500 | 2,513 | 2,452 | 2,452 | -53 | -2.1% | 50,400 |
2020/06/23 | 2,502 | 2,542 | 2,428 | 2,505 | +24 | +1% | 83,300 |
2020/06/22 | 2,495 | 2,507 | 2,432 | 2,481 | -9 | -0.4% | 72,000 |
2020/06/19 | 2,517 | 2,528 | 2,478 | 2,490 | -6 | -0.2% | 121,600 |
2020/06/18 | 2,490 | 2,516 | 2,446 | 2,496 | +17 | +0.7% | 41,400 |
2020/06/17 | 2,470 | 2,489 | 2,441 | 2,479 | +9 | +0.4% | 62,300 |
2020/06/16 | 2,415 | 2,483 | 2,407 | 2,470 | +124 | +5.3% | 74,500 |
2020/06/15 | 2,400 | 2,420 | 2,346 | 2,346 | -94 | -3.9% | 80,400 |
2020/06/12 | 2,421 | 2,464 | 2,389 | 2,440 | -68 | -2.7% | 99,600 |
2020/06/11 | 2,567 | 2,568 | 2,480 | 2,508 | -80 | -3.1% | 56,800 |
2020/06/10 | 2,605 | 2,608 | 2,568 | 2,588 | -7 | -0.3% | 39,900 |
2020/06/09 | 2,633 | 2,633 | 2,566 | 2,595 | -3 | -0.1% | 51,200 |
2020/06/08 | 2,584 | 2,620 | 2,556 | 2,598 | +69 | +2.7% | 98,800 |
2020/06/05 | 2,584 | 2,588 | 2,508 | 2,529 | -76 | -2.9% | 70,700 |
2020/06/04 | 2,601 | 2,612 | 2,534 | 2,605 | +28 | +1.1% | 115,300 |
2020/06/03 | 2,659 | 2,665 | 2,559 | 2,577 | -44 | -1.7% | 109,700 |
2020/06/02 | 2,593 | 2,629 | 2,573 | 2,621 | +28 | +1.1% | 132,800 |
1201~
1250
件表示中 / 6990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 | 240,900円 | +7.7% | +5.8% | 3.53% | 16.92倍 | 4.60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 |
SMS | 145,200円 | +10.8% | +13.3% | 1.96% | 17.02倍 | 2.54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 |
カナモト | 333,000円 | +2.6% | +13.7% | 2.70% | 11.04倍 | 0.82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 |
帝国ホテル | 98,000円 | +6.6% | -17.6% | 0.61% | 70.45倍 | 2.56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 |
ニシオHD | 411,000円 | +4.5% | +2.3% | 3.11% | 9.67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 |
市場注目の銘柄
チャート関連のコラム