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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 2,276 | 2,286 | 2,270 | 2,286 | -2 | -0.1% | 37,200 |
| 2024/07/03 | 2,276 | 2,297 | 2,276 | 2,288 | -2 | -0.1% | 27,600 |
| 2024/07/02 | 2,279 | 2,300 | 2,276 | 2,290 | +1 | ±0% | 43,400 |
| 2024/07/01 | 2,305 | 2,310 | 2,280 | 2,289 | -4 | -0.2% | 33,600 |
| 2024/06/28 | 2,286 | 2,304 | 2,273 | 2,293 | +23 | +1% | 43,200 |
| 2024/06/27 | 2,290 | 2,290 | 2,258 | 2,270 | -47 | -2% | 76,600 |
| 2024/06/26 | 2,312 | 2,319 | 2,297 | 2,317 | +13 | +0.6% | 72,700 |
| 2024/06/25 | 2,267 | 2,312 | 2,267 | 2,304 | +37 | +1.6% | 41,400 |
| 2024/06/24 | 2,278 | 2,285 | 2,265 | 2,267 | +3 | +0.1% | 55,200 |
| 2024/06/21 | 2,279 | 2,291 | 2,249 | 2,264 | -14 | -0.6% | 148,600 |
| 2024/06/20 | 2,262 | 2,280 | 2,252 | 2,278 | +16 | +0.7% | 104,100 |
| 2024/06/19 | 2,278 | 2,285 | 2,258 | 2,262 | -13 | -0.6% | 53,900 |
| 2024/06/18 | 2,250 | 2,285 | 2,246 | 2,275 | +30 | +1.3% | 94,400 |
| 2024/06/17 | 2,264 | 2,264 | 2,225 | 2,245 | -15 | -0.7% | 55,700 |
| 2024/06/14 | 2,250 | 2,262 | 2,234 | 2,260 | +36 | +1.6% | 112,800 |
| 2024/06/13 | 2,255 | 2,262 | 2,201 | 2,224 | -32 | -1.4% | 60,800 |
| 2024/06/12 | 2,247 | 2,264 | 2,233 | 2,256 | +44 | +2% | 95,800 |
| 2024/06/11 | 2,200 | 2,237 | 2,200 | 2,212 | +2 | +0.1% | 58,500 |
| 2024/06/10 | 2,200 | 2,218 | 2,193 | 2,210 | +4 | +0.2% | 75,800 |
| 2024/06/07 | 2,210 | 2,213 | 2,188 | 2,206 | -7 | -0.3% | 43,200 |
| 2024/06/06 | 2,237 | 2,249 | 2,213 | 2,213 | -19 | -0.9% | 117,500 |
| 2024/06/05 | 2,223 | 2,239 | 2,221 | 2,232 | +20 | +0.9% | 39,400 |
| 2024/06/04 | 2,205 | 2,223 | 2,205 | 2,212 | -8 | -0.4% | 37,400 |
| 2024/06/03 | 2,204 | 2,251 | 2,204 | 2,220 | +27 | +1.2% | 51,800 |
| 2024/05/31 | 2,159 | 2,199 | 2,156 | 2,193 | +43 | +2% | 85,600 |
| 2024/05/30 | 2,120 | 2,158 | 2,118 | 2,150 | +9 | +0.4% | 67,700 |
| 2024/05/29 | 2,170 | 2,179 | 2,130 | 2,141 | -40 | -1.8% | 84,500 |
| 2024/05/28 | 2,211 | 2,212 | 2,180 | 2,181 | -30 | -1.4% | 81,600 |
| 2024/05/27 | 2,202 | 2,211 | 2,176 | 2,211 | +9 | +0.4% | 73,900 |
| 2024/05/24 | 2,188 | 2,213 | 2,174 | 2,202 | -13 | -0.6% | 97,000 |
| 2024/05/23 | 2,210 | 2,231 | 2,199 | 2,215 | -5 | -0.2% | 65,300 |
| 2024/05/22 | 2,267 | 2,267 | 2,213 | 2,220 | -54 | -2.4% | 102,300 |
| 2024/05/21 | 2,302 | 2,328 | 2,274 | 2,274 | -33 | -1.4% | 76,000 |
| 2024/05/20 | 2,320 | 2,340 | 2,307 | 2,307 | -16 | -0.7% | 83,200 |
| 2024/05/17 | 2,320 | 2,332 | 2,294 | 2,323 | +5 | +0.2% | 64,900 |
| 2024/05/16 | 2,291 | 2,327 | 2,273 | 2,318 | +27 | +1.2% | 130,700 |
| 2024/05/15 | 2,336 | 2,338 | 2,291 | 2,291 | -45 | -1.9% | 126,800 |
| 2024/05/14 | 2,362 | 2,373 | 2,306 | 2,336 | -30 | -1.3% | 152,700 |
| 2024/05/13 | 2,402 | 2,408 | 2,329 | 2,366 | -46 | -1.9% | 342,100 |
| 2024/05/10 | 2,410 | 2,433 | 2,401 | 2,412 | +14 | +0.6% | 123,300 |
| 2024/05/09 | 2,397 | 2,411 | 2,394 | 2,398 | +16 | +0.7% | 67,300 |
| 2024/05/08 | 2,390 | 2,414 | 2,382 | 2,382 | -8 | -0.3% | 81,100 |
| 2024/05/07 | 2,392 | 2,409 | 2,384 | 2,390 | +6 | +0.3% | 52,200 |
| 2024/05/02 | 2,384 | 2,399 | 2,375 | 2,384 | +4 | +0.2% | 136,100 |
| 2024/05/01 | 2,381 | 2,388 | 2,365 | 2,380 | -10 | -0.4% | 40,600 |
| 2024/04/30 | 2,374 | 2,394 | 2,360 | 2,390 | +22 | +0.9% | 62,600 |
| 2024/04/26 | 2,340 | 2,369 | 2,318 | 2,368 | +37 | +1.6% | 85,400 |
| 2024/04/25 | 2,336 | 2,345 | 2,324 | 2,331 | -12 | -0.5% | 54,200 |
| 2024/04/24 | 2,354 | 2,364 | 2,343 | 2,343 | -1 | ±0% | 57,700 |
| 2024/04/23 | 2,352 | 2,356 | 2,335 | 2,344 | -8 | -0.3% | 63,700 |
201～
250
件表示中 / 6944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 | 225,800円 | +7.7% | +5.8% | 3.76% | 15.86倍 | 4.31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 |
| ＫｅｅＰｅｒ技 | 412,500円 | +19.1% | +14.4% | 1.28% | 23.45倍 | 7.11倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| ニシオＨＤ | 403,500円 | +4.5% | +2.3% | 3.17% | 9.49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 |
| ｉｓｐａｃｅ | 106,000円 | +89.5% | - | 0.00% | - | 20.81倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| 日管財ＨＤ | 271,200円 | +11.3% | +9.4% | 1.99% | 16.15倍 | 1.47倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
市場注目の銘柄
チャート関連のコラム
