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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/16 | 2,151 | 2,160 | 2,120 | 2,138 | +4 | +0.2% | 84,000 |
| 2024/08/15 | 2,098 | 2,145 | 2,095 | 2,134 | +44 | +2.1% | 133,200 |
| 2024/08/14 | 2,070 | 2,098 | 2,050 | 2,090 | +33 | +1.6% | 75,500 |
| 2024/08/13 | 2,023 | 2,066 | 2,002 | 2,057 | +34 | +1.7% | 119,000 |
| 2024/08/09 | 1,977 | 2,063 | 1,977 | 2,023 | +86 | +4.4% | 237,100 |
| 2024/08/08 | 1,906 | 1,983 | 1,882 | 1,937 | +14 | +0.7% | 128,200 |
| 2024/08/07 | 1,818 | 1,969 | 1,816 | 1,923 | -55 | -2.8% | 208,500 |
| 2024/08/06 | 2,015 | 2,015 | 1,905 | 1,978 | +203 | +11.4% | 122,900 |
| 2024/08/05 | 1,984 | 1,984 | 1,708 | 1,775 | -240 | -11.9% | 181,100 |
| 2024/08/02 | 2,076 | 2,092 | 2,015 | 2,015 | -107 | -5% | 100,300 |
| 2024/08/01 | 2,198 | 2,198 | 2,116 | 2,122 | -76 | -3.5% | 60,300 |
| 2024/07/31 | 2,168 | 2,200 | 2,161 | 2,198 | +13 | +0.6% | 57,900 |
| 2024/07/30 | 2,195 | 2,195 | 2,168 | 2,185 | -11 | -0.5% | 60,700 |
| 2024/07/29 | 2,190 | 2,199 | 2,174 | 2,196 | +29 | +1.3% | 74,800 |
| 2024/07/26 | 2,157 | 2,179 | 2,154 | 2,167 | +5 | +0.2% | 49,800 |
| 2024/07/25 | 2,160 | 2,183 | 2,142 | 2,162 | -16 | -0.7% | 75,700 |
201～
250
件表示中 / 7007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 | 244,700円 | +7.7% | +5.8% | 3.47% | 17.19倍 | 4.67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 |
| 藤田観 | 1,065,000円 | +3.1% | -7.3% | 0.38% | 16.12倍 | 5.41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 |
| ニシオＨＤ | 431,000円 | +4.5% | +2.3% | 2.97% | 10.14倍 | 0.89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 |
| 帝国ホテル | 98,600円 | +6.6% | -17.6% | 0.61% | 70.88倍 | 2.58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 |
| エイチ・アイエス | 146,200円 | +13.6% | +5.3% | 1.37% | 14.19倍 | 1.98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 |
市場注目の銘柄
チャート関連のコラム
