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 |
|---|---|---|---|---|---|---|---|
| 2011/06/13 | 290.6 | 291.7 | 286.1 | 287.8 | -2.2 | -0.8% | 24,660 |
| 2011/06/10 | 288.3 | 291.1 | 288.3 | 290 | +1.1 | +0.4% | 19,260 |
| 2011/06/09 | 285.6 | 288.9 | 285 | 288.9 | +2.8 | +1% | 13,860 |
| 2011/06/08 | 284.4 | 287.2 | 284.4 | 286.1 | +0.5 | +0.2% | 18,180 |
| 2011/06/07 | 285 | 285.6 | 285 | 285.6 | +0.6 | +0.2% | 11,700 |
| 2011/06/06 | 285 | 285.6 | 284.4 | 285 | +0.6 | +0.2% | 9,720 |
| 2011/06/03 | 285.6 | 286.7 | 284.4 | 284.4 | -2.8 | -1% | 34,200 |
| 2011/06/02 | 287.8 | 288.3 | 285.6 | 287.2 | -3.4 | -1.2% | 13,140 |
| 2011/06/01 | 291.1 | 291.7 | 288.9 | 290.6 | -0.5 | -0.2% | 24,660 |
| 2011/05/31 | 286.1 | 291.1 | 283.9 | 291.1 | +5 | +1.7% | 29,880 |
| 2011/05/30 | 284.4 | 286.1 | 284.4 | 286.1 | +2.2 | +0.8% | 8,460 |
| 2011/05/27 | 285.6 | 285.6 | 283.9 | 283.9 | -1.1 | -0.4% | 16,020 |
| 2011/05/26 | 283.9 | 286.1 | 283.9 | 285 | +1.1 | +0.4% | 6,660 |
| 2011/05/25 | 283.3 | 284.4 | 283.3 | 283.9 | +0.6 | +0.2% | 9,540 |
| 2011/05/24 | 282.8 | 285.6 | 282.2 | 283.3 | -0.6 | -0.2% | 16,740 |
| 2011/05/23 | 286.1 | 286.1 | 282.2 | 283.9 | +0.6 | +0.2% | 8,820 |
| 2011/05/20 | 283.3 | 286.1 | 283.3 | 283.3 | -0.6 | -0.2% | 10,980 |
| 2011/05/19 | 283.9 | 285.6 | 282.2 | 283.9 | ±0 | ±0% | 12,060 |
| 2011/05/18 | 284.4 | 285 | 282.8 | 283.9 | +1.7 | +0.6% | 12,060 |
| 2011/05/17 | 282.2 | 284.4 | 282.2 | 282.2 | -0.6 | -0.2% | 12,240 |
| 2011/05/16 | 286.1 | 287.2 | 282.2 | 282.8 | -2.8 | -1% | 14,580 |
| 2011/05/13 | 288.9 | 288.9 | 282.2 | 285.6 | -3.8 | -1.3% | 28,260 |
| 2011/05/12 | 289.4 | 290.6 | 288.9 | 289.4 | -1.2 | -0.4% | 5,220 |
| 2011/05/11 | 294.4 | 295.6 | 290.6 | 290.6 | -3.3 | -1.1% | 47,880 |
| 2011/05/10 | 287.8 | 293.9 | 287.8 | 293.9 | +6.1 | +2.1% | 47,160 |
| 2011/05/09 | 286.1 | 287.8 | 285.6 | 287.8 | +1.7 | +0.6% | 23,940 |
| 2011/05/06 | 285 | 286.7 | 285 | 286.1 | +1.1 | +0.4% | 7,920 |
| 2011/05/02 | 285.6 | 287.2 | 283.9 | 285 | +1.1 | +0.4% | 15,120 |
| 2011/04/28 | 281.1 | 285 | 281.1 | 283.9 | +3.3 | +1.2% | 10,620 |
| 2011/04/27 | 282.8 | 283.9 | 280.6 | 280.6 | -0.5 | -0.2% | 14,220 |
| 2011/04/26 | 282.8 | 283.3 | 281.1 | 281.1 | -2.2 | -0.8% | 16,740 |
| 2011/04/25 | 282.2 | 284.4 | 282.2 | 283.3 | +0.5 | +0.2% | 9,360 |
| 2011/04/22 | 282.2 | 283.3 | 282.2 | 282.8 | ±0 | ±0% | 8,820 |
| 2011/04/21 | 283.9 | 284.4 | 282.8 | 282.8 | -1.1 | -0.4% | 17,100 |
| 2011/04/20 | 283.3 | 287.2 | 279.4 | 283.9 | ±0 | ±0% | 25,200 |
| 2011/04/19 | 283.3 | 285 | 283.3 | 283.9 | -1.7 | -0.6% | 11,700 |
| 2011/04/18 | 285 | 286.1 | 285 | 285.6 | +2.8 | +1% | 10,800 |
| 2011/04/15 | 283.9 | 286.1 | 282.8 | 282.8 | -0.5 | -0.2% | 9,180 |
| 2011/04/14 | 283.9 | 287.8 | 281.7 | 283.3 | -0.6 | -0.2% | 30,600 |
| 2011/04/13 | 283.9 | 287.8 | 278.9 | 283.9 | -1.1 | -0.4% | 33,840 |
| 2011/04/12 | 290 | 290 | 283.9 | 285 | -3.3 | -1.1% | 30,780 |
| 2011/04/11 | 286.1 | 291.1 | 286.1 | 288.3 | +3.3 | +1.2% | 27,000 |
| 2011/04/08 | 279.4 | 286.1 | 279.4 | 285 | +5.6 | +2% | 29,160 |
| 2011/04/07 | 285 | 285 | 277.8 | 279.4 | -0.6 | -0.2% | 21,420 |
| 2011/04/06 | 280.6 | 282.8 | 279.4 | 280 | -1.1 | -0.4% | 20,160 |
| 2011/04/05 | 282.8 | 282.8 | 280.6 | 281.1 | -1.7 | -0.6% | 16,740 |
| 2011/04/04 | 289.4 | 290 | 282.2 | 282.8 | -6.6 | -2.3% | 37,260 |
| 2011/04/01 | 293.9 | 293.9 | 289.4 | 289.4 | -5 | -1.7% | 16,920 |
| 2011/03/31 | 286.1 | 294.4 | 286.1 | 294.4 | +0.5 | +0.2% | 21,600 |
| 2011/03/30 | 287.8 | 293.9 | 286.1 | 293.9 | +6.1 | +2.1% | 30,600 |
3401～
3450
件表示中 / 6946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 | 226,600円 | +7.7% | +5.8% | 3.75% | 15.92倍 | 4.33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 | 132,800円 | +10.8% | +13.3% | 2.15% | 16.05倍 | 2.39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 |
| ニシオＨＤ | 402,500円 | +4.5% | +2.3% | 3.18% | 9.47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 | 108,400円 | +89.5% | - | 0.00% | - | 21.28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 | 271,700円 | +11.3% | +9.4% | 1.99% | 16.18倍 | 1.48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
