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 |
|---|---|---|---|---|---|---|---|
| 2015/01/08 | 537.2 | 540 | 534.4 | 538.9 | +1.7 | +0.3% | 94,500 |
| 2015/01/07 | 533.3 | 542.2 | 530 | 537.2 | +2.8 | +0.5% | 129,420 |
| 2015/01/06 | 544.4 | 544.4 | 534.4 | 534.4 | -10.6 | -1.9% | 152,280 |
| 2015/01/05 | 547.2 | 550.6 | 542.8 | 545 | -4.4 | -0.8% | 127,980 |
| 2014/12/30 | 552.8 | 556.7 | 549.4 | 549.4 | -3.4 | -0.6% | 97,740 |
| 2014/12/29 | 547.2 | 554.4 | 547.2 | 552.8 | -3.9 | -0.7% | 145,260 |
| 2014/12/26 | 550 | 557.8 | 547.2 | 556.7 | +6.1 | +1.1% | 391,680 |
| 2014/12/25 | 552.2 | 554.4 | 543.9 | 550.6 | -5 | -0.9% | 583,920 |
| 2014/12/24 | 555.6 | 556.1 | 554.4 | 555.6 | ±0 | ±0% | 198,900 |
| 2014/12/22 | 555.6 | 556.7 | 553.3 | 555.6 | -1.6 | -0.3% | 140,040 |
| 2014/12/19 | 556.7 | 558.3 | 553.9 | 557.2 | +3.9 | +0.7% | 110,700 |
| 2014/12/18 | 554.4 | 556.1 | 552.8 | 553.3 | +0.5 | +0.1% | 84,240 |
| 2014/12/17 | 553.9 | 557.2 | 552.8 | 552.8 | -1.6 | -0.3% | 103,140 |
| 2014/12/16 | 554.4 | 557.2 | 553.3 | 554.4 | ±0 | ±0% | 102,600 |
| 2014/12/15 | 553.3 | 557.2 | 553.3 | 554.4 | +0.5 | +0.1% | 75,420 |
| 2014/12/12 | 554.4 | 556.7 | 553.3 | 553.9 | -0.5 | -0.1% | 159,480 |
| 2014/12/11 | 555.6 | 556.7 | 554.4 | 554.4 | -2.8 | -0.5% | 123,840 |
| 2014/12/10 | 559.4 | 560.6 | 556.1 | 557.2 | -2.2 | -0.4% | 151,380 |
| 2014/12/09 | 557.2 | 559.4 | 557.2 | 559.4 | +0.5 | +0.1% | 67,500 |
| 2014/12/08 | 558.9 | 558.9 | 557.2 | 558.9 | +0.6 | +0.1% | 86,760 |
| 2014/12/05 | 558.3 | 558.3 | 555.6 | 558.3 | +1.1 | +0.2% | 96,660 |
| 2014/12/04 | 556.1 | 557.2 | 555.6 | 557.2 | +1.1 | +0.2% | 88,380 |
| 2014/12/03 | 557.2 | 560.6 | 555.6 | 556.1 | ±0 | ±0% | 102,420 |
| 2014/12/02 | 556.1 | 557.2 | 555.6 | 556.1 | -0.6 | -0.1% | 53,640 |
| 2014/12/01 | 557.8 | 557.8 | 555.6 | 556.7 | ±0 | ±0% | 67,320 |
| 2014/11/28 | 555 | 557.8 | 555 | 556.7 | +2.3 | +0.4% | 41,760 |
| 2014/11/27 | 554.4 | 556.1 | 554.4 | 554.4 | -0.6 | -0.1% | 47,340 |
| 2014/11/26 | 557.8 | 557.8 | 554.4 | 555 | -2.8 | -0.5% | 81,900 |
| 2014/11/25 | 560 | 560 | 553.9 | 557.8 | -1.6 | -0.3% | 96,300 |
| 2014/11/21 | 558.3 | 559.4 | 555.6 | 559.4 | +1.6 | +0.3% | 46,980 |
| 2014/11/20 | 559.4 | 559.4 | 554.4 | 557.8 | +3.4 | +0.6% | 52,740 |
| 2014/11/19 | 560.6 | 560.6 | 554.4 | 554.4 | -2.3 | -0.4% | 63,720 |
| 2014/11/18 | 552.8 | 558.3 | 551.7 | 556.7 | +3.9 | +0.7% | 56,700 |
| 2014/11/17 | 560 | 560 | 552.8 | 552.8 | -7.2 | -1.3% | 78,120 |
| 2014/11/14 | 561.1 | 561.1 | 550 | 560 | +2.2 | +0.4% | 92,160 |
| 2014/11/13 | 553.9 | 560 | 552.8 | 557.8 | +3.9 | +0.7% | 65,880 |
| 2014/11/12 | 561.1 | 561.1 | 552.8 | 553.9 | -8.3 | -1.5% | 121,320 |
| 2014/11/11 | 558.9 | 563.9 | 558.9 | 562.2 | +3.3 | +0.6% | 126,000 |
| 2014/11/10 | 556.1 | 563.3 | 556.1 | 558.9 | +2.8 | +0.5% | 130,500 |
| 2014/11/07 | 555.6 | 557.2 | 548.3 | 556.1 | +1.7 | +0.3% | 90,180 |
| 2014/11/06 | 553.9 | 556.7 | 551.7 | 554.4 | +0.5 | +0.1% | 96,480 |
| 2014/11/05 | 546.7 | 553.9 | 541.7 | 553.9 | +7.2 | +1.3% | 102,960 |
| 2014/11/04 | 547.2 | 551.1 | 541.7 | 546.7 | ±0 | ±0% | 255,420 |
| 2014/10/31 | 552.8 | 552.8 | 541.7 | 546.7 | -3.3 | -0.6% | 187,740 |
| 2014/10/30 | 550 | 553.9 | 544.4 | 550 | +3.9 | +0.7% | 71,460 |
| 2014/10/29 | 544.4 | 550 | 542.2 | 546.1 | +3.9 | +0.7% | 61,380 |
| 2014/10/28 | 542.2 | 547.2 | 540.6 | 542.2 | -0.6 | -0.1% | 37,440 |
| 2014/10/27 | 544.4 | 546.1 | 541.7 | 542.8 | -1.1 | -0.2% | 40,500 |
| 2014/10/24 | 552.2 | 552.2 | 541.7 | 543.9 | -1.1 | -0.2% | 51,480 |
| 2014/10/23 | 547.2 | 551.1 | 538.9 | 545 | -1.1 | -0.2% | 97,380 |
2551～
2600
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
