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 |
|---|---|---|---|---|---|---|---|
| 2009/10/22 | 301.1 | 301.1 | 297.8 | 298.3 | +0.5 | +0.2% | 22,320 |
| 2009/10/21 | 294.4 | 302.8 | 293.9 | 297.8 | +3.4 | +1.2% | 62,820 |
| 2009/10/20 | 288.9 | 294.4 | 288.9 | 294.4 | +5 | +1.7% | 41,940 |
| 2009/10/19 | 288.9 | 290 | 288.3 | 289.4 | +0.5 | +0.2% | 21,780 |
| 2009/10/16 | 288.3 | 288.9 | 287.2 | 288.9 | +0.6 | +0.2% | 18,000 |
| 2009/10/15 | 287.8 | 288.3 | 287.2 | 288.3 | +1.6 | +0.6% | 24,480 |
| 2009/10/14 | 286.7 | 287.2 | 285.6 | 286.7 | +0.6 | +0.2% | 31,860 |
| 2009/10/13 | 285.6 | 286.7 | 285 | 286.1 | +0.5 | +0.2% | 33,840 |
| 2009/10/09 | 285 | 285.6 | 282.2 | 285.6 | +2.8 | +1% | 45,720 |
| 2009/10/08 | 282.8 | 286.1 | 282.2 | 282.8 | -1.6 | -0.6% | 20,160 |
| 2009/10/07 | 285.6 | 285.6 | 282.8 | 284.4 | -1.2 | -0.4% | 13,140 |
| 2009/10/06 | 283.3 | 285.6 | 279.4 | 285.6 | -0.5 | -0.2% | 22,860 |
| 2009/10/05 | 283.3 | 286.1 | 281.1 | 286.1 | +2.2 | +0.8% | 29,880 |
| 2009/10/02 | 284.4 | 285.6 | 282.2 | 283.9 | -2.2 | -0.8% | 29,520 |
| 2009/10/01 | 284.4 | 286.1 | 283.9 | 286.1 | +1.7 | +0.6% | 19,260 |
| 2009/09/30 | 286.7 | 286.7 | 284.4 | 284.4 | -2.3 | -0.8% | 14,400 |
| 2009/09/29 | 287.8 | 287.8 | 283.3 | 286.7 | +0.6 | +0.2% | 63,720 |
| 2009/09/28 | 282.8 | 287.2 | 282.2 | 286.1 | +2.8 | +1% | 57,780 |
| 2009/09/25 | 287.2 | 287.2 | 281.7 | 283.3 | -3.4 | -1.2% | 25,920 |
| 2009/09/24 | 285.6 | 288.3 | 281.7 | 286.7 | +5 | +1.8% | 34,740 |
| 2009/09/18 | 282.2 | 282.2 | 279.4 | 281.7 | +0.6 | +0.2% | 48,960 |
| 2009/09/17 | 280.6 | 282.8 | 280 | 281.1 | -1.1 | -0.4% | 13,860 |
| 2009/09/16 | 283.9 | 285.6 | 281.1 | 282.2 | -1.1 | -0.4% | 36,180 |
| 2009/09/15 | 286.1 | 287.2 | 282.8 | 283.3 | -0.6 | -0.2% | 22,680 |
| 2009/09/14 | 287.2 | 287.2 | 282.2 | 283.9 | -2.2 | -0.8% | 51,120 |
| 2009/09/11 | 287.8 | 287.8 | 286.1 | 286.1 | -1.7 | -0.6% | 29,700 |
| 2009/09/10 | 283.9 | 287.8 | 283.9 | 287.8 | +4.5 | +1.6% | 27,900 |
| 2009/09/09 | 283.3 | 286.1 | 283.3 | 283.3 | -1.1 | -0.4% | 18,540 |
| 2009/09/08 | 286.1 | 287.8 | 282.2 | 284.4 | +0.5 | +0.2% | 55,800 |
| 2009/09/07 | 280.6 | 287.2 | 280.6 | 283.9 | +3.9 | +1.4% | 63,900 |
| 2009/09/04 | 277.8 | 282.2 | 277.8 | 280 | +3.3 | +1.2% | 61,560 |
| 2009/09/03 | 278.9 | 281.1 | 276.1 | 276.7 | -2.2 | -0.8% | 47,880 |
| 2009/09/02 | 276.1 | 278.9 | 272.2 | 278.9 | +2.8 | +1% | 49,500 |
| 2009/09/01 | 276.1 | 278.9 | 276.1 | 276.1 | ±0 | ±0% | 36,000 |
| 2009/08/31 | 277.2 | 278.9 | 276.1 | 276.1 | -0.6 | -0.2% | 32,220 |
| 2009/08/28 | 277.2 | 277.8 | 275.6 | 276.7 | +0.6 | +0.2% | 33,660 |
| 2009/08/27 | 275.6 | 276.7 | 275 | 276.1 | -0.6 | -0.2% | 16,560 |
| 2009/08/26 | 274.4 | 276.7 | 273.3 | 276.7 | +2.3 | +0.8% | 32,940 |
| 2009/08/25 | 273.9 | 275 | 273.3 | 274.4 | ±0 | ±0% | 16,920 |
| 2009/08/24 | 275 | 275 | 273.9 | 274.4 | +0.5 | +0.2% | 25,560 |
| 2009/08/21 | 272.2 | 273.9 | 271.7 | 273.9 | +1.7 | +0.6% | 27,900 |
| 2009/08/20 | 271.7 | 272.2 | 271.1 | 272.2 | +1.1 | +0.4% | 14,940 |
| 2009/08/19 | 273.3 | 273.3 | 270.6 | 271.1 | -1.1 | -0.4% | 12,780 |
| 2009/08/18 | 269.4 | 273.3 | 269.4 | 272.2 | -1.1 | -0.4% | 23,580 |
| 2009/08/17 | 275 | 275 | 272.2 | 273.3 | -1.1 | -0.4% | 30,780 |
| 2009/08/14 | 274.4 | 275 | 273.9 | 274.4 | ±0 | ±0% | 16,560 |
| 2009/08/13 | 274.4 | 275 | 273.3 | 274.4 | ±0 | ±0% | 29,340 |
| 2009/08/12 | 275 | 275 | 274.4 | 274.4 | -0.6 | -0.2% | 23,580 |
| 2009/08/11 | 273.3 | 275 | 272.8 | 275 | +3.9 | +1.4% | 24,480 |
| 2009/08/10 | 272.2 | 272.2 | 268.9 | 271.1 | +1.7 | +0.6% | 39,960 |
3801～
3850
件表示中 / 6947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 | 228,800円 | +7.7% | +5.8% | 3.72% | 16.07倍 | 4.37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 | 135,900円 | +10.8% | +13.3% | 2.10% | 16.42倍 | 2.45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 | 403,500円 | +4.5% | +2.3% | 3.17% | 9.50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 |
| 藤田観 | 923,000円 | +3.1% | -7.3% | 0.43% | 13.96倍 | 4.69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 |
| 日管財ＨＤ | 274,700円 | +11.3% | +9.4% | 1.97% | 16.35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 |
市場注目の銘柄
チャート関連のコラム
