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 |
|---|---|---|---|---|---|---|---|
| 2009/08/07 | 268.3 | 269.4 | 267.2 | 269.4 | +1.1 | +0.4% | 31,140 |
| 2009/08/06 | 268.9 | 270.6 | 268.3 | 268.3 | -0.6 | -0.2% | 27,900 |
| 2009/08/05 | 268.9 | 269.4 | 267.2 | 268.9 | +0.6 | +0.2% | 28,080 |
| 2009/08/04 | 268.3 | 268.9 | 266.1 | 268.3 | +1.6 | +0.6% | 36,900 |
| 2009/08/03 | 268.9 | 269.4 | 264.4 | 266.7 | +0.6 | +0.2% | 45,180 |
| 2009/07/31 | 265.6 | 268.9 | 263.9 | 266.1 | +0.5 | +0.2% | 105,840 |
| 2009/07/30 | 268.9 | 269.4 | 265 | 265.6 | -3.8 | -1.4% | 133,200 |
| 2009/07/29 | 273.3 | 274.4 | 269.4 | 269.4 | -3.9 | -1.4% | 64,800 |
| 2009/07/28 | 275 | 276.1 | 272.8 | 273.3 | -2.8 | -1% | 48,240 |
| 2009/07/27 | 273.9 | 276.7 | 273.3 | 276.1 | +2.8 | +1% | 62,460 |
| 2009/07/24 | 273.3 | 273.3 | 270 | 273.3 | +2.2 | +0.8% | 40,860 |
| 2009/07/23 | 271.7 | 272.8 | 271.1 | 271.1 | -0.6 | -0.2% | 30,600 |
| 2009/07/22 | 273.3 | 273.9 | 269.4 | 271.7 | +1.1 | +0.4% | 28,080 |
| 2009/07/21 | 273.3 | 273.9 | 270.6 | 270.6 | +0.6 | +0.2% | 24,840 |
| 2009/07/17 | 271.1 | 271.7 | 268.9 | 270 | +1.1 | +0.4% | 15,120 |
| 2009/07/16 | 270 | 272.8 | 268.3 | 268.9 | ±0 | ±0% | 21,060 |
| 2009/07/15 | 269.4 | 272.2 | 268.3 | 268.9 | -0.5 | -0.2% | 44,280 |
| 2009/07/14 | 271.7 | 272.2 | 269.4 | 269.4 | -0.6 | -0.2% | 40,320 |
| 2009/07/13 | 273.9 | 274.4 | 269.4 | 270 | -2.8 | -1% | 121,140 |
| 2009/07/10 | 272.2 | 273.3 | 271.7 | 272.8 | +3.4 | +1.3% | 37,080 |
| 2009/07/09 | 269.4 | 272.8 | 268.3 | 269.4 | -1.2 | -0.4% | 54,720 |
| 2009/07/08 | 274.4 | 274.4 | 270.6 | 270.6 | -5 | -1.8% | 43,920 |
| 2009/07/07 | 275 | 276.1 | 273.9 | 275.6 | +2.3 | +0.8% | 39,960 |
| 2009/07/06 | 271.1 | 274.4 | 271.1 | 273.3 | +2.2 | +0.8% | 42,480 |
| 2009/07/03 | 273.3 | 273.3 | 268.9 | 271.1 | ±0 | ±0% | 36,000 |
| 2009/07/02 | 273.9 | 273.9 | 271.1 | 271.1 | -0.6 | -0.2% | 29,880 |
| 2009/07/01 | 270 | 273.9 | 269.4 | 271.7 | +2.8 | +1% | 47,160 |
| 2009/06/30 | 269.4 | 271.7 | 267.8 | 268.9 | -2.2 | -0.8% | 79,200 |
| 2009/06/29 | 273.3 | 273.9 | 267.8 | 271.1 | -3.3 | -1.2% | 108,900 |
| 2009/06/26 | 277.2 | 277.2 | 272.8 | 274.4 | -0.6 | -0.2% | 61,740 |
| 2009/06/25 | 277.8 | 277.8 | 272.2 | 275 | -7.2 | -2.6% | 108,360 |
| 2009/06/24 | 280.6 | 283.9 | 279.4 | 282.2 | +1.6 | +0.6% | 82,980 |
| 2009/06/23 | 282.2 | 284.4 | 280 | 280.6 | -4.4 | -1.5% | 37,800 |
| 2009/06/22 | 282.2 | 285 | 282.2 | 285 | +3.9 | +1.4% | 34,740 |
| 2009/06/19 | 283.9 | 286.1 | 281.1 | 281.1 | -8.3 | -2.9% | 36,540 |
| 2009/06/18 | 285 | 289.4 | 283.9 | 289.4 | +5.5 | +1.9% | 32,040 |
| 2009/06/17 | 278.3 | 283.9 | 278.3 | 283.9 | +5 | +1.8% | 21,060 |
| 2009/06/16 | 288.9 | 288.9 | 278.3 | 278.9 | -10.5 | -3.6% | 92,700 |
| 2009/06/15 | 286.1 | 290 | 283.9 | 289.4 | +3.8 | +1.3% | 57,420 |
| 2009/06/12 | 281.7 | 286.1 | 281.7 | 285.6 | +3.9 | +1.4% | 34,200 |
| 2009/06/11 | 280 | 285 | 280 | 281.7 | +3.9 | +1.4% | 57,960 |
| 2009/06/10 | 274.4 | 278.3 | 273.3 | 277.8 | +5 | +1.8% | 68,940 |
| 2009/06/09 | 273.3 | 274.4 | 272.8 | 272.8 | -0.5 | -0.2% | 46,620 |
| 2009/06/08 | 273.3 | 273.9 | 273.3 | 273.3 | +0.5 | +0.2% | 33,480 |
| 2009/06/05 | 275.6 | 275.6 | 272.2 | 272.8 | -1.6 | -0.6% | 38,520 |
| 2009/06/04 | 272.8 | 274.4 | 272.8 | 274.4 | +2.2 | +0.8% | 46,980 |
| 2009/06/03 | 272.8 | 275 | 270.6 | 272.2 | +2.2 | +0.8% | 55,980 |
| 2009/06/02 | 268.9 | 271.1 | 266.7 | 270 | +6.7 | +2.5% | 71,280 |
| 2009/06/01 | 262.2 | 270 | 261.7 | 263.3 | +1.1 | +0.4% | 157,680 |
| 2009/05/29 | 261.1 | 262.8 | 260.6 | 262.2 | +1.1 | +0.4% | 106,380 |
3851～
3900
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 | 228,700円 | +7.7% | +5.8% | 3.72% | 16.06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 | 136,500円 | +10.8% | +13.3% | 2.09% | 16.50倍 | 2.47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 | 398,500円 | +4.5% | +2.3% | 3.21% | 9.38倍 | 0.84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 | 928,000円 | +3.1% | -7.3% | 0.43% | 14.04倍 | 4.72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 | 273,800円 | +11.3% | +9.4% | 1.97% | 16.30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
