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 |
|---|---|---|---|---|---|---|---|
| 2006/12/11 | 443.9 | 449.4 | 439.4 | 443.9 | +6.7 | +1.5% | 161,460 |
| 2006/12/08 | 438.9 | 438.9 | 436.1 | 437.2 | +1.6 | +0.4% | 61,200 |
| 2006/12/07 | 436.7 | 441.1 | 432.2 | 435.6 | -0.5 | -0.1% | 103,680 |
| 2006/12/06 | 431.1 | 436.1 | 430.6 | 436.1 | +5.5 | +1.3% | 54,540 |
| 2006/12/05 | 431.1 | 432.8 | 427.2 | 430.6 | ±0 | ±0% | 49,500 |
| 2006/12/04 | 427.8 | 431.7 | 424.4 | 430.6 | +5 | +1.2% | 71,100 |
| 2006/12/01 | 421.1 | 426.7 | 421.1 | 425.6 | +3.4 | +0.8% | 53,820 |
| 2006/11/30 | 421.7 | 422.2 | 416.7 | 422.2 | +1.6 | +0.4% | 47,880 |
| 2006/11/29 | 416.1 | 421.7 | 413.9 | 420.6 | +5.6 | +1.3% | 84,060 |
| 2006/11/28 | 411.1 | 415 | 411.1 | 415 | +3.3 | +0.8% | 86,580 |
| 2006/11/27 | 408.3 | 412.8 | 406.1 | 411.7 | +3.9 | +1% | 81,360 |
| 2006/11/24 | 406.7 | 408.3 | 403.9 | 407.8 | +1.1 | +0.3% | 53,460 |
| 2006/11/22 | 405.6 | 407.8 | 405 | 406.7 | +1.1 | +0.3% | 32,580 |
| 2006/11/21 | 408.3 | 412.8 | 405.6 | 405.6 | -3.3 | -0.8% | 33,840 |
| 2006/11/20 | 413.9 | 414.4 | 408.3 | 408.9 | -5.5 | -1.3% | 92,160 |
| 2006/11/17 | 411.7 | 418.3 | 411.7 | 414.4 | -1.7 | -0.4% | 91,260 |
| 2006/11/16 | 411.7 | 416.1 | 411.7 | 416.1 | +5 | +1.2% | 59,040 |
| 2006/11/15 | 405.6 | 412.2 | 405.6 | 411.1 | +0.5 | +0.1% | 52,740 |
| 2006/11/14 | 406.1 | 413.3 | 402.8 | 410.6 | +4.5 | +1.1% | 40,680 |
| 2006/11/13 | 405 | 406.7 | 400.6 | 406.1 | -0.6 | -0.1% | 47,160 |
| 2006/11/10 | 406.7 | 410 | 406.1 | 406.7 | +1.7 | +0.4% | 25,920 |
| 2006/11/09 | 411.1 | 411.7 | 403.9 | 405 | -6.7 | -1.6% | 39,960 |
| 2006/11/08 | 413.9 | 415.6 | 411.7 | 411.7 | -3.3 | -0.8% | 16,200 |
| 2006/11/07 | 417.2 | 419.4 | 415 | 415 | -4.4 | -1% | 11,520 |
| 2006/11/06 | 416.7 | 419.4 | 414.4 | 419.4 | -0.6 | -0.1% | 19,980 |
| 2006/11/02 | 420.6 | 420.6 | 416.1 | 420 | ±0 | ±0% | 25,200 |
| 2006/11/01 | 416.7 | 420.6 | 411.1 | 420 | -1.1 | -0.3% | 28,080 |
| 2006/10/31 | 417.2 | 422.8 | 417.2 | 421.1 | +1.7 | +0.4% | 47,520 |
| 2006/10/30 | 420 | 423.9 | 419.4 | 419.4 | -8.4 | -2% | 36,000 |
| 2006/10/27 | 428.9 | 430.6 | 418.3 | 427.8 | -1.1 | -0.3% | 49,140 |
| 2006/10/26 | 428.3 | 433.3 | 426.1 | 428.9 | +1.7 | +0.4% | 80,280 |
| 2006/10/25 | 428.9 | 431.7 | 426.1 | 427.2 | +2.2 | +0.5% | 40,320 |
| 2006/10/24 | 431.7 | 433.3 | 424.4 | 425 | +1.1 | +0.3% | 41,400 |
| 2006/10/23 | 417.8 | 425 | 417.2 | 423.9 | +6.1 | +1.5% | 95,580 |
| 2006/10/20 | 415 | 417.8 | 413.9 | 417.8 | +3.9 | +0.9% | 100,620 |
| 2006/10/19 | 406.7 | 413.9 | 406.1 | 413.9 | +10.6 | +2.6% | 69,840 |
| 2006/10/18 | 400 | 405.6 | 398.9 | 403.3 | +2.7 | +0.7% | 47,520 |
| 2006/10/17 | 397.8 | 402.2 | 396.7 | 400.6 | +1.2 | +0.3% | 31,320 |
| 2006/10/16 | 391.7 | 399.4 | 391.1 | 399.4 | +5 | +1.3% | 73,800 |
| 2006/10/13 | 386.1 | 394.4 | 386.1 | 394.4 | +4.4 | +1.1% | 54,180 |
| 2006/10/12 | 391.7 | 394.4 | 390 | 390 | -1.7 | -0.4% | 93,420 |
| 2006/10/11 | 394.4 | 396.7 | 391.7 | 391.7 | -2.7 | -0.7% | 30,060 |
| 2006/10/10 | 396.7 | 398.3 | 394.4 | 394.4 | -1.7 | -0.4% | 36,540 |
| 2006/10/06 | 394.4 | 396.7 | 393.3 | 396.1 | +0.5 | +0.1% | 31,500 |
| 2006/10/05 | 395.6 | 399.4 | 393.3 | 395.6 | +2.3 | +0.6% | 31,680 |
| 2006/10/04 | 396.1 | 398.3 | 392.2 | 393.3 | -2.8 | -0.7% | 36,360 |
| 2006/10/03 | 397.2 | 398.3 | 394.4 | 396.1 | -2.2 | -0.6% | 50,220 |
| 2006/10/02 | 399.4 | 400 | 397.8 | 398.3 | -1.7 | -0.4% | 67,140 |
| 2006/09/29 | 402.2 | 402.2 | 398.3 | 400 | -2.2 | -0.5% | 47,160 |
| 2006/09/28 | 401.7 | 402.8 | 398.3 | 402.2 | +0.5 | +0.1% | 18,360 |
4501～
4550
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 | 226,800円 | +7.7% | +5.8% | 3.75% | 15.93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 | 132,100円 | +10.8% | +13.3% | 2.16% | 15.97倍 | 2.38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 | 404,500円 | +4.5% | +2.3% | 3.16% | 9.52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 | 106,800円 | +89.5% | - | 0.00% | - | 20.97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 | 272,000円 | +11.3% | +9.4% | 1.99% | 16.20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
