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 |
|---|---|---|---|---|---|---|---|
| 2007/05/14 | 414.4 | 416.7 | 391.1 | 400.6 | -15 | -3.6% | 416,880 |
| 2007/05/11 | 406.7 | 416.7 | 404.4 | 415.6 | -13.3 | -3.1% | 468,180 |
| 2007/05/10 | 476.7 | 476.7 | 428.9 | 428.9 | -55.5 | -11.5% | 435,960 |
| 2007/05/09 | 471.1 | 484.4 | 470 | 484.4 | +15 | +3.2% | 161,100 |
| 2007/05/08 | 471.1 | 471.1 | 466.7 | 469.4 | -1.7 | -0.4% | 47,520 |
| 2007/05/07 | 472.2 | 474.4 | 469.4 | 471.1 | +2.2 | +0.5% | 33,480 |
| 2007/05/02 | 461.1 | 468.9 | 456.1 | 468.9 | +11.1 | +2.4% | 123,300 |
| 2007/05/01 | 463.9 | 463.9 | 455.6 | 457.8 | -6.1 | -1.3% | 45,900 |
| 2007/04/27 | 458.9 | 463.9 | 456.1 | 463.9 | +13.9 | +3.1% | 66,240 |
| 2007/04/26 | 456.7 | 466.1 | 450 | 450 | -6.1 | -1.3% | 130,500 |
| 2007/04/25 | 458.9 | 458.9 | 453.3 | 456.1 | -2.8 | -0.6% | 65,160 |
| 2007/04/24 | 461.1 | 461.1 | 457.8 | 458.9 | -2.8 | -0.6% | 93,600 |
| 2007/04/23 | 463.3 | 467.2 | 454.4 | 461.7 | -3.3 | -0.7% | 45,000 |
| 2007/04/20 | 463.9 | 466.7 | 458.3 | 465 | -2.8 | -0.6% | 41,760 |
| 2007/04/19 | 472.8 | 474.4 | 461.7 | 467.8 | -5 | -1.1% | 69,300 |
| 2007/04/18 | 469.4 | 475 | 469.4 | 472.8 | +1.1 | +0.2% | 34,740 |
| 2007/04/17 | 472.2 | 477.2 | 470 | 471.7 | -0.5 | -0.1% | 122,940 |
| 2007/04/16 | 466.7 | 472.2 | 464.4 | 472.2 | +10 | +2.2% | 91,980 |
| 2007/04/13 | 460 | 463.9 | 458.3 | 462.2 | +1.6 | +0.3% | 91,800 |
| 2007/04/12 | 458.3 | 461.1 | 455.6 | 460.6 | ±0 | ±0% | 49,140 |
| 2007/04/11 | 460.6 | 462.8 | 460.6 | 460.6 | +1.2 | +0.3% | 38,520 |
| 2007/04/10 | 458.3 | 461.1 | 455.6 | 459.4 | +1.1 | +0.2% | 64,260 |
| 2007/04/09 | 447.8 | 458.9 | 447.8 | 458.3 | +13.3 | +3% | 91,260 |
| 2007/04/06 | 447.2 | 450 | 443.9 | 445 | -3.3 | -0.7% | 43,740 |
| 2007/04/05 | 445.6 | 449.4 | 445 | 448.3 | -1.1 | -0.2% | 41,040 |
| 2007/04/04 | 447.2 | 449.4 | 445 | 449.4 | +3.8 | +0.9% | 41,760 |
| 2007/04/03 | 444.4 | 447.2 | 443.9 | 445.6 | +5 | +1.1% | 56,160 |
| 2007/04/02 | 445 | 449.4 | 440 | 440.6 | -6.1 | -1.4% | 127,980 |
| 2007/03/30 | 444.4 | 447.2 | 442.2 | 446.7 | +2.3 | +0.5% | 66,060 |
| 2007/03/29 | 443.9 | 444.4 | 440.6 | 444.4 | +1.6 | +0.4% | 106,740 |
| 2007/03/28 | 442.8 | 445 | 442.2 | 442.8 | ±0 | ±0% | 35,100 |
| 2007/03/27 | 446.1 | 446.1 | 442.8 | 442.8 | -1.6 | -0.4% | 46,800 |
| 2007/03/26 | 444.4 | 446.7 | 437.8 | 444.4 | -1.2 | -0.3% | 58,500 |
| 2007/03/23 | 444.4 | 446.7 | 443.9 | 445.6 | +0.6 | +0.1% | 105,840 |
| 2007/03/22 | 436.1 | 447.2 | 436.1 | 445 | +8.3 | +1.9% | 66,060 |
| 2007/03/20 | 441.7 | 442.8 | 436.7 | 436.7 | -1.1 | -0.3% | 50,940 |
| 2007/03/19 | 438.9 | 443.9 | 435.6 | 437.8 | +4.5 | +1% | 50,580 |
| 2007/03/16 | 444.4 | 447.2 | 433.3 | 433.3 | -1.7 | -0.4% | 98,280 |
| 2007/03/15 | 438.9 | 438.9 | 433.3 | 435 | +1.1 | +0.3% | 25,020 |
| 2007/03/14 | 439.4 | 441.1 | 433.9 | 433.9 | -8.3 | -1.9% | 46,800 |
| 2007/03/13 | 446.7 | 448.3 | 441.7 | 442.2 | -1.7 | -0.4% | 25,380 |
| 2007/03/12 | 450 | 450 | 443.3 | 443.9 | ±0 | ±0% | 88,380 |
| 2007/03/09 | 446.7 | 452.8 | 442.2 | 443.9 | +1.7 | +0.4% | 93,240 |
| 2007/03/08 | 436.1 | 443.3 | 435.6 | 442.2 | +5.5 | +1.3% | 78,660 |
| 2007/03/07 | 431.1 | 436.7 | 431.1 | 436.7 | +6.7 | +1.6% | 91,080 |
| 2007/03/06 | 421.1 | 430 | 420.6 | 430 | +7.2 | +1.7% | 62,820 |
| 2007/03/05 | 433.3 | 436.1 | 418.3 | 422.8 | -11.6 | -2.7% | 124,020 |
| 2007/03/02 | 440.6 | 440.6 | 434.4 | 434.4 | -5.6 | -1.3% | 44,820 |
| 2007/03/01 | 438.3 | 441.7 | 433.3 | 440 | -2.2 | -0.5% | 66,420 |
| 2007/02/28 | 423.3 | 442.2 | 421.7 | 442.2 | -6.1 | -1.4% | 81,360 |
4401～
4450
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 | 227,100円 | +7.7% | +5.8% | 3.74% | 15.95倍 | 4.34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 | 132,900円 | +10.8% | +13.3% | 2.14% | 16.06倍 | 2.40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 | 404,000円 | +4.5% | +2.3% | 3.17% | 9.51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 | 930,000円 | +3.1% | -7.3% | 0.43% | 14.07倍 | 4.73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 | 274,500円 | +11.3% | +9.4% | 1.97% | 16.34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
