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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 2,429 | 2,451 | 2,409 | 2,438 | +33 | +1.4% | 132,700 |
| 2024/10/29 | 2,380 | 2,405 | 2,372 | 2,405 | +9 | +0.4% | 56,100 |
| 2024/10/28 | 2,400 | 2,416 | 2,385 | 2,396 | +15 | +0.6% | 62,200 |
| 2024/10/25 | 2,393 | 2,398 | 2,361 | 2,381 | -12 | -0.5% | 62,700 |
| 2024/10/24 | 2,376 | 2,394 | 2,367 | 2,393 | -1 | ±0% | 49,900 |
| 2024/10/23 | 2,420 | 2,426 | 2,393 | 2,394 | -30 | -1.2% | 33,200 |
| 2024/10/22 | 2,499 | 2,499 | 2,421 | 2,424 | -75 | -3% | 72,000 |
| 2024/10/21 | 2,489 | 2,506 | 2,476 | 2,499 | +11 | +0.4% | 29,800 |
| 2024/10/18 | 2,479 | 2,508 | 2,476 | 2,488 | +18 | +0.7% | 53,900 |
| 2024/10/17 | 2,465 | 2,484 | 2,438 | 2,470 | +5 | +0.2% | 92,600 |
| 2024/10/16 | 2,480 | 2,507 | 2,465 | 2,465 | -42 | -1.7% | 58,900 |
| 2024/10/15 | 2,527 | 2,534 | 2,486 | 2,507 | +7 | +0.3% | 76,100 |
| 2024/10/11 | 2,512 | 2,531 | 2,500 | 2,500 | -18 | -0.7% | 74,800 |
| 2024/10/10 | 2,518 | 2,534 | 2,510 | 2,518 | +3 | +0.1% | 62,000 |
| 2024/10/09 | 2,500 | 2,532 | 2,500 | 2,515 | +26 | +1% | 80,400 |
| 2024/10/08 | 2,469 | 2,512 | 2,450 | 2,489 | +4 | +0.2% | 56,300 |
| 2024/10/07 | 2,495 | 2,500 | 2,480 | 2,485 | +9 | +0.4% | 96,300 |
| 2024/10/04 | 2,438 | 2,481 | 2,430 | 2,476 | +38 | +1.6% | 176,100 |
| 2024/10/03 | 2,423 | 2,440 | 2,391 | 2,438 | +65 | +2.7% | 136,700 |
| 2024/10/02 | 2,373 | 2,414 | 2,353 | 2,373 | -30 | -1.2% | 80,100 |
| 2024/10/01 | 2,413 | 2,426 | 2,400 | 2,403 | -9 | -0.4% | 61,800 |
| 2024/09/30 | 2,372 | 2,433 | 2,359 | 2,412 | -10 | -0.4% | 113,000 |
| 2024/09/27 | 2,398 | 2,444 | 2,388 | 2,422 | -26 | -1.1% | 161,000 |
| 2024/09/26 | 2,410 | 2,453 | 2,397 | 2,448 | +65 | +2.7% | 187,700 |
| 2024/09/25 | 2,356 | 2,402 | 2,356 | 2,383 | +27 | +1.1% | 104,200 |
| 2024/09/24 | 2,351 | 2,370 | 2,325 | 2,356 | +21 | +0.9% | 66,000 |
| 2024/09/20 | 2,336 | 2,353 | 2,315 | 2,335 | -9 | -0.4% | 86,500 |
| 2024/09/19 | 2,341 | 2,368 | 2,339 | 2,344 | +15 | +0.6% | 134,800 |
| 2024/09/18 | 2,300 | 2,329 | 2,299 | 2,329 | +54 | +2.4% | 117,500 |
| 2024/09/17 | 2,262 | 2,278 | 2,257 | 2,275 | +9 | +0.4% | 186,800 |
| 2024/09/13 | 2,268 | 2,290 | 2,259 | 2,266 | -12 | -0.5% | 115,500 |
| 2024/09/12 | 2,289 | 2,303 | 2,269 | 2,278 | +33 | +1.5% | 96,500 |
| 2024/09/11 | 2,255 | 2,300 | 2,244 | 2,245 | -24 | -1.1% | 136,100 |
| 2024/09/10 | 2,272 | 2,300 | 2,269 | 2,269 | -1 | ±0% | 67,000 |
| 2024/09/09 | 2,236 | 2,287 | 2,224 | 2,270 | -22 | -1% | 92,200 |
| 2024/09/06 | 2,307 | 2,321 | 2,284 | 2,292 | -1 | ±0% | 62,500 |
| 2024/09/05 | 2,292 | 2,322 | 2,281 | 2,293 | +1 | ±0% | 109,500 |
| 2024/09/04 | 2,288 | 2,316 | 2,280 | 2,292 | -32 | -1.4% | 71,400 |
| 2024/09/03 | 2,310 | 2,333 | 2,301 | 2,324 | +36 | +1.6% | 95,700 |
| 2024/09/02 | 2,354 | 2,355 | 2,280 | 2,288 | -66 | -2.8% | 57,300 |
| 2024/08/30 | 2,334 | 2,373 | 2,330 | 2,354 | +26 | +1.1% | 222,200 |
| 2024/08/29 | 2,333 | 2,340 | 2,315 | 2,328 | +7 | +0.3% | 67,500 |
| 2024/08/28 | 2,324 | 2,334 | 2,290 | 2,321 | -21 | -0.9% | 67,600 |
| 2024/08/27 | 2,342 | 2,358 | 2,330 | 2,342 | +19 | +0.8% | 86,100 |
| 2024/08/26 | 2,309 | 2,341 | 2,297 | 2,323 | +20 | +0.9% | 149,000 |
| 2024/08/23 | 2,299 | 2,318 | 2,253 | 2,303 | +52 | +2.3% | 100,000 |
| 2024/08/22 | 2,186 | 2,259 | 2,186 | 2,251 | +86 | +4% | 119,700 |
| 2024/08/21 | 2,161 | 2,187 | 2,161 | 2,165 | -20 | -0.9% | 42,200 |
| 2024/08/20 | 2,160 | 2,197 | 2,150 | 2,185 | +25 | +1.2% | 128,600 |
| 2024/08/19 | 2,141 | 2,194 | 2,141 | 2,160 | +22 | +1% | 118,100 |
151～
200
件表示中 / 6973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 | 241,100円 | +7.7% | +5.8% | 3.53% | 16.93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 |
| エイチ・アイエス | 140,300円 | +13.6% | +5.3% | 1.43% | 13.62倍 | 2.02倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| 藤田観 | 995,000円 | +3.1% | -7.3% | 0.40% | 15.06倍 | 5.06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 |
| カナモト | 313,500円 | +2.6% | +13.7% | 2.87% | 10.40倍 | 0.77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 | 2.57倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。２４年度から３１年度まで東京を大型建て替え |
市場注目の銘柄
チャート関連のコラム
