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 |
|---|---|---|---|---|---|---|---|
| 2010/11/01 | 275 | 277.8 | 271.7 | 273.9 | -0.5 | -0.2% | 48,600 |
| 2010/10/29 | 277.2 | 277.2 | 274.4 | 274.4 | -2.3 | -0.8% | 33,120 |
| 2010/10/28 | 278.3 | 281.1 | 276.7 | 276.7 | -3.3 | -1.2% | 70,740 |
| 2010/10/27 | 278.3 | 281.1 | 277.8 | 280 | +2.8 | +1% | 18,900 |
| 2010/10/26 | 277.8 | 280 | 277.2 | 277.2 | -1.1 | -0.4% | 16,200 |
| 2010/10/25 | 278.9 | 281.7 | 277.2 | 278.3 | -1.1 | -0.4% | 24,840 |
| 2010/10/22 | 277.8 | 279.4 | 277.8 | 279.4 | +1.1 | +0.4% | 15,480 |
| 2010/10/21 | 278.9 | 278.9 | 276.7 | 278.3 | ±0 | ±0% | 26,100 |
| 2010/10/20 | 279.4 | 279.4 | 277.8 | 278.3 | -2.3 | -0.8% | 37,260 |
| 2010/10/19 | 282.2 | 283.3 | 280 | 280.6 | -2.7 | -1% | 22,140 |
| 2010/10/18 | 278.9 | 284.4 | 278.9 | 283.3 | +5.5 | +2% | 34,920 |
| 2010/10/15 | 278.9 | 280 | 277.2 | 277.8 | -2.2 | -0.8% | 43,560 |
| 2010/10/14 | 279.4 | 282.2 | 278.9 | 280 | +2.2 | +0.8% | 31,680 |
| 2010/10/13 | 278.3 | 278.3 | 277.8 | 277.8 | ±0 | ±0% | 28,620 |
| 2010/10/12 | 282.2 | 282.8 | 277.8 | 277.8 | -4.4 | -1.6% | 86,580 |
| 2010/10/08 | 281.1 | 282.2 | 281.1 | 282.2 | +1.6 | +0.6% | 24,120 |
| 2010/10/07 | 277.8 | 280.6 | 277.2 | 280.6 | +2.8 | +1% | 25,740 |
| 2010/10/06 | 281.1 | 281.1 | 276.7 | 277.8 | -2.2 | -0.8% | 32,400 |
| 2010/10/05 | 278.9 | 281.7 | 277.8 | 280 | +2.8 | +1% | 21,420 |
| 2010/10/04 | 278.9 | 279.4 | 277.2 | 277.2 | -1.7 | -0.6% | 16,200 |
| 2010/10/01 | 277.8 | 280 | 276.1 | 278.9 | +1.1 | +0.4% | 16,380 |
| 2010/09/30 | 281.7 | 283.3 | 277.2 | 277.8 | -3.9 | -1.4% | 23,400 |
| 2010/09/29 | 277.2 | 282.2 | 277.2 | 281.7 | +3.9 | +1.4% | 27,540 |
| 2010/09/28 | 276.7 | 277.8 | 276.1 | 277.8 | +1.1 | +0.4% | 19,800 |
| 2010/09/27 | 276.1 | 276.7 | 273.3 | 276.7 | +1.1 | +0.4% | 28,260 |
| 2010/09/24 | 275.6 | 276.7 | 275 | 275.6 | ±0 | ±0% | 17,460 |
| 2010/09/22 | 277.8 | 278.9 | 275.6 | 275.6 | -2.2 | -0.8% | 32,220 |
| 2010/09/21 | 277.2 | 279.4 | 277.2 | 277.8 | +0.6 | +0.2% | 17,100 |
| 2010/09/17 | 276.7 | 278.9 | 275 | 277.2 | +0.5 | +0.2% | 21,780 |
| 2010/09/16 | 276.7 | 277.2 | 275 | 276.7 | +1.7 | +0.6% | 31,500 |
| 2010/09/15 | 272.8 | 278.9 | 272.8 | 275 | -1.7 | -0.6% | 42,660 |
| 2010/09/14 | 278.9 | 279.4 | 276.1 | 276.7 | -1.6 | -0.6% | 52,740 |
| 2010/09/13 | 278.3 | 280 | 278.3 | 278.3 | +0.5 | +0.2% | 28,440 |
| 2010/09/10 | 276.7 | 279.4 | 276.7 | 277.8 | +1.7 | +0.6% | 24,120 |
| 2010/09/09 | 277.8 | 277.8 | 275.6 | 276.1 | -0.6 | -0.2% | 20,880 |
| 2010/09/08 | 275 | 277.2 | 275 | 276.7 | -1.1 | -0.4% | 35,820 |
| 2010/09/07 | 276.1 | 279.4 | 275.6 | 277.8 | -0.5 | -0.2% | 9,360 |
| 2010/09/06 | 276.1 | 278.3 | 276.1 | 278.3 | +2.2 | +0.8% | 15,480 |
| 2010/09/03 | 273.9 | 277.2 | 272.8 | 276.1 | +0.5 | +0.2% | 13,140 |
| 2010/09/02 | 275 | 275.6 | 271.7 | 275.6 | +4.5 | +1.7% | 20,520 |
| 2010/09/01 | 272.8 | 272.8 | 267.8 | 271.1 | -2.8 | -1% | 44,640 |
| 2010/08/31 | 276.7 | 277.2 | 273.3 | 273.9 | -4.4 | -1.6% | 36,000 |
| 2010/08/30 | 277.8 | 279.4 | 275.6 | 278.3 | +1.1 | +0.4% | 26,820 |
| 2010/08/27 | 273.3 | 277.8 | 273.3 | 277.2 | +3.3 | +1.2% | 17,820 |
| 2010/08/26 | 274.4 | 274.4 | 273.3 | 273.9 | -1.1 | -0.4% | 23,040 |
| 2010/08/25 | 275 | 275.6 | 274.4 | 275 | -1.1 | -0.4% | 26,640 |
| 2010/08/24 | 276.1 | 276.7 | 275 | 276.1 | +0.5 | +0.2% | 29,880 |
| 2010/08/23 | 276.1 | 276.7 | 275.6 | 275.6 | -1.1 | -0.4% | 16,920 |
| 2010/08/20 | 279.4 | 280.6 | 276.7 | 276.7 | -4.4 | -1.6% | 14,940 |
| 2010/08/19 | 277.8 | 281.7 | 277.8 | 281.1 | +2.8 | +1% | 18,180 |
3551～
3600
件表示中 / 6948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 | 228,400円 | +7.7% | +5.8% | 3.72% | 16.04倍 | 4.36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 |
| ＢＭＬ | 285,900円 | +1.5% | +1.0% | 4.20% | 18.28倍 | 0.87倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| ｉｓｐａｃｅ | 113,500円 | +89.5% | - | 0.00% | - | 22.29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 | 273,100円 | +5.8% | +2.3% | 1.98% | 16.26倍 | 1.49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 |
| 藤田観 | 921,000円 | +3.1% | -7.3% | 0.43% | 13.94倍 | 4.68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 |
市場注目の銘柄
チャート関連のコラム
