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 |
|---|---|---|---|---|---|---|---|
| 2006/07/18 | 419.4 | 421.7 | 405.6 | 410.6 | -12.7 | -3% | 150,840 |
| 2006/07/14 | 432.2 | 432.2 | 422.2 | 423.3 | -7.8 | -1.8% | 37,980 |
| 2006/07/13 | 437.2 | 438.3 | 431.1 | 431.1 | -7.2 | -1.6% | 54,000 |
| 2006/07/12 | 441.1 | 443.9 | 437.2 | 438.3 | -1.7 | -0.4% | 22,320 |
| 2006/07/11 | 444.4 | 444.4 | 436.1 | 440 | +0.6 | +0.1% | 26,820 |
| 2006/07/10 | 441.7 | 443.3 | 437.8 | 439.4 | -5 | -1.1% | 47,880 |
| 2006/07/07 | 443.9 | 446.1 | 441.7 | 444.4 | +2.2 | +0.5% | 35,640 |
| 2006/07/06 | 444.4 | 444.4 | 440 | 442.2 | -2.2 | -0.5% | 33,480 |
| 2006/07/05 | 443.9 | 447.2 | 441.7 | 444.4 | +0.5 | +0.1% | 76,860 |
| 2006/07/04 | 444.4 | 444.4 | 442.2 | 443.9 | -0.5 | -0.1% | 35,640 |
| 2006/07/03 | 445 | 448.9 | 442.2 | 444.4 | +1.1 | +0.2% | 91,800 |
| 2006/06/30 | 440.6 | 445 | 440 | 443.3 | -2.3 | -0.5% | 57,420 |
| 2006/06/29 | 444.4 | 446.1 | 438.9 | 445.6 | +1.2 | +0.3% | 82,800 |
| 2006/06/28 | 446.1 | 446.1 | 440 | 444.4 | +1.6 | +0.4% | 51,300 |
| 2006/06/27 | 447.2 | 447.2 | 442.8 | 442.8 | -3.3 | -0.7% | 45,180 |
| 2006/06/26 | 450.6 | 453.9 | 445 | 446.1 | -2.8 | -0.6% | 43,020 |
| 2006/06/23 | 455.6 | 455.6 | 443.9 | 448.9 | -2.8 | -0.6% | 45,900 |
| 2006/06/22 | 454.4 | 456.1 | 447.2 | 451.7 | +1.7 | +0.4% | 49,500 |
| 2006/06/21 | 456.1 | 456.1 | 449.4 | 450 | -5.6 | -1.2% | 31,140 |
| 2006/06/20 | 459.4 | 461.1 | 453.3 | 455.6 | -6.6 | -1.4% | 36,360 |
| 2006/06/19 | 463.9 | 464.4 | 458.9 | 462.2 | -1.7 | -0.4% | 33,300 |
| 2006/06/16 | 455.6 | 463.9 | 450.6 | 463.9 | +17.2 | +3.9% | 42,480 |
| 2006/06/15 | 440 | 446.7 | 436.7 | 446.7 | +5.6 | +1.3% | 63,360 |
| 2006/06/14 | 436.7 | 441.7 | 431.7 | 441.1 | +5 | +1.1% | 46,620 |
| 2006/06/13 | 433.3 | 440 | 430.6 | 436.1 | +3.3 | +0.8% | 60,480 |
| 2006/06/12 | 435.6 | 435.6 | 428.9 | 432.8 | +5 | +1.2% | 42,840 |
| 2006/06/09 | 433.3 | 455 | 418.9 | 427.8 | +5.6 | +1.3% | 92,520 |
| 2006/06/08 | 427.2 | 436.1 | 416.7 | 422.2 | -27.2 | -6.1% | 84,060 |
| 2006/06/07 | 450 | 455 | 444.4 | 449.4 | -6.2 | -1.4% | 55,440 |
| 2006/06/06 | 461.1 | 465.6 | 455.6 | 455.6 | -11.1 | -2.4% | 48,420 |
| 2006/06/05 | 469.4 | 469.4 | 462.8 | 466.7 | -2.7 | -0.6% | 41,040 |
| 2006/06/02 | 465.6 | 469.4 | 443.3 | 469.4 | +3.8 | +0.8% | 119,520 |
| 2006/06/01 | 461.7 | 475 | 461.1 | 465.6 | +4.5 | +1% | 77,400 |
| 2006/05/31 | 480 | 480 | 461.1 | 461.1 | -17.8 | -3.7% | 67,500 |
| 2006/05/30 | 481.7 | 483.3 | 477.8 | 478.9 | -2.8 | -0.6% | 42,840 |
| 2006/05/29 | 480 | 485.6 | 477.8 | 481.7 | +1.1 | +0.2% | 39,960 |
| 2006/05/26 | 483.3 | 483.3 | 473.9 | 480.6 | -0.5 | -0.1% | 23,580 |
| 2006/05/25 | 477.8 | 482.2 | 471.7 | 481.1 | +8.9 | +1.9% | 43,200 |
| 2006/05/24 | 472.2 | 475 | 469.4 | 472.2 | +2.8 | +0.6% | 41,220 |
| 2006/05/23 | 477.8 | 483.9 | 469.4 | 469.4 | -14.5 | -3% | 81,540 |
| 2006/05/22 | 486.1 | 491.7 | 483.3 | 483.9 | -7.8 | -1.6% | 35,640 |
| 2006/05/19 | 478.9 | 493.9 | 476.1 | 491.7 | +12.8 | +2.7% | 59,400 |
| 2006/05/18 | 475.6 | 478.9 | 475 | 478.9 | -1.7 | -0.4% | 65,700 |
| 2006/05/17 | 494.4 | 494.4 | 475 | 480.6 | -6.6 | -1.4% | 62,640 |
| 2006/05/16 | 500 | 500 | 485.6 | 487.2 | -10.6 | -2.1% | 57,060 |
| 2006/05/15 | 494.4 | 500 | 492.2 | 497.8 | -3.9 | -0.8% | 55,080 |
| 2006/05/12 | 497.2 | 504.4 | 493.9 | 501.7 | -2.7 | -0.5% | 70,020 |
| 2006/05/11 | 494.4 | 504.4 | 494.4 | 504.4 | -1.7 | -0.3% | 53,100 |
| 2006/05/10 | 512.2 | 514.4 | 500 | 506.1 | -6.1 | -1.2% | 84,060 |
| 2006/05/09 | 513.9 | 515.6 | 512.2 | 512.2 | -0.6 | -0.1% | 39,240 |
4601～
4650
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
