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 |
|---|---|---|---|---|---|---|---|
| 2015/10/30 | 1,008.9 | 1,041.1 | 1,002.8 | 1,033.3 | +10 | +1% | 149,400 |
| 2015/10/29 | 978.9 | 1,023.3 | 973.9 | 1,023.3 | +59.4 | +6.2% | 283,860 |
| 2015/10/28 | 1,000 | 1,000 | 950.6 | 963.9 | -10 | -1% | 277,380 |
| 2015/10/27 | 970 | 976.1 | 958.3 | 973.9 | +21.7 | +2.3% | 148,500 |
| 2015/10/26 | 936.1 | 953.9 | 924.4 | 952.2 | +23.3 | +2.5% | 90,180 |
| 2015/10/23 | 938.3 | 942.2 | 923.9 | 928.9 | -1.7 | -0.2% | 107,100 |
| 2015/10/22 | 916.7 | 934.4 | 905.6 | 930.6 | +7.3 | +0.8% | 114,840 |
| 2015/10/21 | 888.9 | 923.9 | 878.3 | 923.3 | +18.9 | +2.1% | 138,240 |
| 2015/10/20 | 915 | 918.3 | 899.4 | 904.4 | -5.6 | -0.6% | 88,560 |
| 2015/10/19 | 905 | 912.2 | 888.9 | 910 | +3.9 | +0.4% | 185,220 |
| 2015/10/16 | 950.6 | 950.6 | 904.4 | 906.1 | -46.7 | -4.9% | 216,540 |
| 2015/10/15 | 934.4 | 960.6 | 934.4 | 952.8 | +1.7 | +0.2% | 140,940 |
| 2015/10/14 | 961.1 | 967.8 | 947.2 | 951.1 | -18.3 | -1.9% | 91,440 |
| 2015/10/13 | 984.4 | 985 | 961.7 | 969.4 | -15 | -1.5% | 93,960 |
| 2015/10/09 | 962.2 | 985 | 946.7 | 984.4 | +22.2 | +2.3% | 121,500 |
| 2015/10/08 | 1,001.7 | 1,004.4 | 953.3 | 962.2 | -38.4 | -3.8% | 136,440 |
| 2015/10/07 | 1,013.9 | 1,024.4 | 986.7 | 1,000.6 | -23.8 | -2.3% | 100,080 |
| 2015/10/06 | 1,036.1 | 1,038.3 | 1,000.6 | 1,024.4 | +2.7 | +0.3% | 184,860 |
| 2015/10/05 | 1,000 | 1,037.2 | 1,000 | 1,021.7 | +32.8 | +3.3% | 157,140 |
| 2015/10/02 | 981.7 | 998.3 | 972.2 | 988.9 | +2.2 | +0.2% | 64,080 |
| 2015/10/01 | 953.9 | 988.9 | 953.9 | 986.7 | +42.3 | +4.5% | 79,020 |
| 2015/09/30 | 911.7 | 955.6 | 903.9 | 944.4 | +51.6 | +5.8% | 168,480 |
| 2015/09/29 | 917.2 | 925.6 | 890.6 | 892.8 | -36.1 | -3.9% | 141,840 |
| 2015/09/28 | 932.2 | 942.8 | 903.9 | 928.9 | -3.3 | -0.4% | 115,560 |
| 2015/09/25 | 900 | 932.2 | 885.6 | 932.2 | +32.2 | +3.6% | 231,120 |
| 2015/09/24 | 928.9 | 932.8 | 900 | 900 | -52.2 | -5.5% | 208,620 |
| 2015/09/18 | 950 | 970.6 | 933.9 | 952.2 | -1.1 | -0.1% | 110,340 |
| 2015/09/17 | 939.4 | 956.7 | 934.4 | 953.3 | +4.4 | +0.5% | 59,760 |
| 2015/09/16 | 953.9 | 953.9 | 932.8 | 948.9 | +1.7 | +0.2% | 64,440 |
| 2015/09/15 | 948.9 | 952.8 | 932.8 | 947.2 | +0.5 | +0.1% | 60,660 |
| 2015/09/14 | 923.9 | 957.2 | 923.9 | 946.7 | +4.5 | +0.5% | 62,460 |
| 2015/09/11 | 916.7 | 962.8 | 914.4 | 942.2 | +8.9 | +1% | 140,760 |
| 2015/09/10 | 940 | 942.8 | 915.6 | 933.3 | -25 | -2.6% | 98,640 |
| 2015/09/09 | 908.3 | 960 | 905.6 | 958.3 | +74.4 | +8.4% | 123,660 |
| 2015/09/08 | 920.6 | 928.3 | 877.8 | 883.9 | -46.1 | -5% | 109,440 |
| 2015/09/07 | 936.7 | 946.7 | 927.8 | 930 | -35.6 | -3.7% | 112,320 |
| 2015/09/04 | 991.7 | 991.7 | 949.4 | 965.6 | -17.7 | -1.8% | 108,360 |
| 2015/09/03 | 988.9 | 1,022.2 | 982.2 | 983.3 | +1.6 | +0.2% | 103,140 |
| 2015/09/02 | 975 | 1,009.4 | 965 | 981.7 | -15.5 | -1.6% | 183,960 |
| 2015/09/01 | 1,017.8 | 1,017.8 | 988.3 | 997.2 | -20.6 | -2% | 151,920 |
| 2015/08/31 | 991.1 | 1,022.2 | 980.6 | 1,017.8 | +13.4 | +1.3% | 150,480 |
| 2015/08/28 | 966.7 | 1,009.4 | 962.8 | 1,004.4 | +53.8 | +5.7% | 126,180 |
| 2015/08/27 | 981.7 | 991.7 | 943.3 | 950.6 | +15.6 | +1.7% | 131,220 |
| 2015/08/26 | 897.2 | 941.1 | 893.9 | 935 | +37.8 | +4.2% | 170,100 |
| 2015/08/25 | 833.3 | 951.1 | 833.3 | 897.2 | -19.5 | -2.1% | 351,360 |
| 2015/08/24 | 942.8 | 985.6 | 916.7 | 916.7 | -75.5 | -7.6% | 310,860 |
| 2015/08/21 | 1,000.6 | 1,018.9 | 990 | 992.2 | -52.8 | -5.1% | 186,300 |
| 2015/08/20 | 1,039.4 | 1,071.1 | 1,039.4 | 1,045 | +2.2 | +0.2% | 126,180 |
| 2015/08/19 | 1,038.3 | 1,046.7 | 1,030.6 | 1,042.8 | +3.9 | +0.4% | 84,960 |
| 2015/08/18 | 1,051.1 | 1,057.2 | 1,035 | 1,038.9 | -8.9 | -0.8% | 70,920 |
2351～
2400
件表示中 / 6974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 | 240,500円 | +7.7% | +5.8% | 3.53% | 16.89倍 | 4.59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 | 140,100円 | +10.8% | +13.3% | 2.03% | 16.60倍 | 2.48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 | 310,500円 | +2.6% | +13.7% | 2.90% | 10.30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 |
| 藤田観 | 980,000円 | +3.1% | -7.3% | 0.41% | 14.83倍 | 4.98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 |
| 帝国ホテル | 98,300円 | +6.6% | -17.6% | 0.61% | 70.67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
