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 |
|---|---|---|---|---|---|---|---|
| 2005/09/16 | 566.7 | 566.7 | 555.6 | 566.7 | -1.4 | -0.2% | 110,970 |
| 2005/09/15 | 566.7 | 569.3 | 565.2 | 568.1 | -0.4 | -0.1% | 142,830 |
| 2005/09/14 | 564.4 | 571.9 | 564.4 | 568.5 | +4.1 | +0.7% | 67,230 |
| 2005/09/13 | 564.8 | 567 | 564.1 | 564.4 | -0.4 | -0.1% | 76,950 |
| 2005/09/12 | 563.3 | 567 | 563 | 564.8 | +1.8 | +0.3% | 51,300 |
| 2005/09/09 | 563 | 563 | 562.2 | 563 | ±0 | ±0% | 27,540 |
| 2005/09/08 | 555.6 | 566.3 | 555.6 | 563 | -6.3 | -1.1% | 39,690 |
| 2005/09/07 | 571.9 | 571.9 | 566.7 | 569.3 | -2.6 | -0.5% | 31,590 |
| 2005/09/06 | 566.7 | 572.2 | 561.9 | 571.9 | +5.2 | +0.9% | 56,430 |
| 2005/09/05 | 577.8 | 577.8 | 559.6 | 566.7 | -12.9 | -2.2% | 149,040 |
| 2005/09/02 | 579.3 | 580.7 | 576.3 | 579.6 | +0.3 | +0.1% | 125,280 |
| 2005/09/01 | 566.7 | 579.3 | 563 | 579.3 | +25.6 | +4.6% | 552,690 |
| 2005/08/31 | 547.8 | 553.7 | 547.8 | 553.7 | +5.6 | +1% | 59,670 |
| 2005/08/30 | 544.4 | 548.1 | 542.2 | 548.1 | +4.4 | +0.8% | 59,130 |
| 2005/08/29 | 544.4 | 544.8 | 537 | 543.7 | -0.7 | -0.1% | 23,490 |
| 2005/08/26 | 543.3 | 548.9 | 543.3 | 544.4 | ±0 | ±0% | 45,360 |
| 2005/08/25 | 544.4 | 546.3 | 543.7 | 544.4 | ±0 | ±0% | 30,240 |
| 2005/08/24 | 548.1 | 548.1 | 544.4 | 544.4 | -3.7 | -0.7% | 47,790 |
| 2005/08/23 | 547.8 | 550 | 544.4 | 548.1 | +1.1 | +0.2% | 44,010 |
| 2005/08/22 | 546.7 | 548.1 | 544.8 | 547 | +6.3 | +1.2% | 31,860 |
| 2005/08/19 | 544.4 | 546.3 | 538.9 | 540.7 | -3.7 | -0.7% | 20,250 |
| 2005/08/18 | 544.4 | 546.3 | 541.1 | 544.4 | +3.3 | +0.6% | 8,100 |
| 2005/08/17 | 541.1 | 541.1 | 536.7 | 541.1 | +0.4 | +0.1% | 51,300 |
| 2005/08/16 | 544.4 | 544.4 | 540.4 | 540.7 | +2.9 | +0.5% | 38,340 |
| 2005/08/15 | 551.5 | 551.9 | 537.8 | 537.8 | +2.2 | +0.4% | 42,390 |
| 2005/08/12 | 540.7 | 542.6 | 535.6 | 535.6 | -4.8 | -0.9% | 34,290 |
| 2005/08/11 | 534.4 | 540.4 | 534.4 | 540.4 | +6.3 | +1.2% | 28,620 |
| 2005/08/10 | 537 | 540.7 | 532.6 | 534.1 | -2.6 | -0.5% | 89,640 |
| 2005/08/09 | 533.3 | 539.6 | 530 | 536.7 | -4 | -0.7% | 41,580 |
| 2005/08/08 | 518.5 | 540.7 | 511.1 | 540.7 | -0.4 | -0.1% | 44,820 |
| 2005/08/05 | 538.1 | 547.4 | 537.8 | 541.1 | -3.7 | -0.7% | 21,600 |
| 2005/08/04 | 548.5 | 548.5 | 537 | 544.8 | -7.4 | -1.3% | 40,500 |
| 2005/08/03 | 551.9 | 552.2 | 548.5 | 552.2 | -1.9 | -0.3% | 38,880 |
| 2005/08/02 | 555.6 | 555.6 | 551.9 | 554.1 | -1.5 | -0.3% | 34,020 |
| 2005/08/01 | 561.1 | 561.1 | 553.3 | 555.6 | -5.5 | -1% | 90,990 |
| 2005/07/29 | 555.2 | 561.1 | 552.2 | 561.1 | +5.9 | +1.1% | 140,400 |
| 2005/07/28 | 549.6 | 555.2 | 549.3 | 555.2 | +6.3 | +1.1% | 39,150 |
| 2005/07/27 | 548.1 | 554.4 | 545.2 | 548.9 | -6.7 | -1.2% | 54,270 |
| 2005/07/26 | 548.9 | 555.6 | 540 | 555.6 | +6.3 | +1.1% | 73,980 |
| 2005/07/25 | 549.3 | 549.3 | 540.7 | 549.3 | ±0 | ±0% | 44,010 |
| 2005/07/22 | 553.7 | 553.7 | 537 | 549.3 | -4.4 | -0.8% | 58,590 |
| 2005/07/21 | 555.6 | 555.6 | 551.9 | 553.7 | -1.9 | -0.3% | 44,820 |
| 2005/07/20 | 548.5 | 556.3 | 548.1 | 555.6 | +6.3 | +1.1% | 56,160 |
| 2005/07/19 | 555.6 | 555.6 | 549.3 | 549.3 | -6.3 | -1.1% | 90,180 |
| 2005/07/15 | 555.6 | 555.9 | 554.4 | 555.6 | -0.3 | -0.1% | 113,670 |
| 2005/07/14 | 555.9 | 559.3 | 555.6 | 555.9 | -1.5 | -0.3% | 90,720 |
| 2005/07/13 | 556.3 | 559.3 | 555.6 | 557.4 | +1.5 | +0.3% | 73,710 |
| 2005/07/12 | 561.1 | 562.6 | 555.6 | 555.9 | -5.2 | -0.9% | 59,940 |
| 2005/07/11 | 565.9 | 565.9 | 559.3 | 561.1 | +0.7 | +0.1% | 44,010 |
| 2005/07/08 | 566.3 | 570.4 | 555.9 | 560.4 | -9.6 | -1.7% | 96,660 |
4851～
4900
件表示中 / 6993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 | 238,500円 | +7.7% | +5.8% | 3.56% | 16.75倍 | 4.56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 |
| カナモト | 334,500円 | +2.6% | +13.7% | 2.69% | 11.09倍 | 0.83倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| ＳＭＳ | 144,300円 | +10.8% | +13.3% | 1.98% | 16.91倍 | 2.53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 | 413,000円 | +4.5% | +2.3% | 3.10% | 9.72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 |
| 帝国ホテル | 97,900円 | +6.6% | -17.6% | 0.61% | 70.38倍 | 2.56倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。東京はタワー館・本館を建て替える計画 |
市場注目の銘柄
チャート関連のコラム
