燦キャピタルマネージメントの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/17 | 44,000 | 44,300 | 43,200 | 44,000 | -400 | -0.9% | 32 |
2010/06/16 | 44,000 | 44,500 | 43,500 | 44,400 | +700 | +1.6% | 27 |
2010/06/15 | 46,500 | 46,500 | 43,000 | 43,700 | -800 | -1.8% | 36 |
2010/06/14 | 43,000 | 45,000 | 42,600 | 44,500 | +100 | +0.2% | 43 |
2010/06/11 | 44,800 | 44,800 | 43,500 | 44,400 | +700 | +1.6% | 15 |
2010/06/10 | 44,200 | 45,500 | 41,200 | 43,700 | -300 | -0.7% | 37 |
2010/06/09 | 42,000 | 44,000 | 42,000 | 44,000 | ±0 | ±0% | 25 |
2010/06/08 | 43,000 | 44,000 | 41,100 | 44,000 | -500 | -1.1% | 29 |
2010/06/07 | 42,200 | 44,500 | 41,500 | 44,500 | +550 | +1.3% | 82 |
2010/06/04 | 45,200 | 46,000 | 43,950 | 43,950 | -2,100 | -4.6% | 53 |
2010/06/03 | 45,050 | 47,300 | 45,050 | 46,050 | +1,050 | +2.3% | 18 |
2010/06/02 | 46,050 | 46,300 | 43,000 | 45,000 | -2,000 | -4.3% | 142 |
2010/06/01 | 46,800 | 47,000 | 46,800 | 47,000 | +200 | +0.4% | 4 |
2010/05/31 | 44,000 | 46,800 | 44,000 | 46,800 | +1,100 | +2.4% | 67 |
2010/05/28 | 45,000 | 46,800 | 45,000 | 45,700 | +1,500 | +3.4% | 64 |
2010/05/27 | 42,000 | 44,900 | 42,000 | 44,200 | +700 | +1.6% | 64 |
2010/05/26 | 41,600 | 43,500 | 41,200 | 43,500 | +500 | +1.2% | 106 |
2010/05/25 | 43,400 | 44,300 | 41,100 | 43,000 | -300 | -0.7% | 32 |
2010/05/24 | 42,700 | 43,900 | 41,200 | 43,300 | +1,300 | +3.1% | 64 |
2010/05/21 | 39,100 | 42,000 | 39,100 | 42,000 | -1,100 | -2.6% | 124 |
2010/05/20 | 42,800 | 44,000 | 42,500 | 43,100 | +1,600 | +3.9% | 68 |
2010/05/19 | 41,000 | 41,500 | 38,100 | 41,500 | ±0 | ±0% | 194 |
2010/05/18 | 42,900 | 46,000 | 41,000 | 41,500 | ±0 | ±0% | 224 |
2010/05/17 | 50,000 | 50,000 | 41,200 | 41,500 | -8,500 | -17% | 519 |
2010/05/14 | 48,900 | 50,100 | 48,100 | 50,000 | +100 | +0.2% | 200 |
2010/05/13 | 49,500 | 50,000 | 49,000 | 49,900 | -100 | -0.2% | 86 |
2010/05/12 | 52,000 | 52,400 | 49,500 | 50,000 | -3,000 | -5.7% | 149 |
2010/05/11 | 53,000 | 53,000 | 48,800 | 53,000 | +1,500 | +2.9% | 389 |
2010/05/10 | 52,100 | 54,500 | 51,200 | 51,500 | -4,100 | -7.4% | 378 |
2010/05/07 | 56,900 | 56,900 | 51,300 | 55,600 | -4,300 | -7.2% | 557 |
2010/05/06 | 56,000 | 66,500 | 56,000 | 59,900 | -11,100 | -15.6% | 1,694 |
2010/04/30 | 74,000 | 74,000 | 71,000 | 71,000 | +7,000 | +10.9% | 1,566 |
2010/04/28 | 56,000 | 64,000 | 55,300 | 64,000 | +10,000 | +18.5% | 707 |
2010/04/27 | 54,500 | 55,500 | 53,000 | 54,000 | ±0 | ±0% | 178 |
2010/04/26 | 52,100 | 54,000 | 52,100 | 54,000 | +1,600 | +3.1% | 100 |
2010/04/23 | 51,500 | 52,500 | 50,200 | 52,400 | +900 | +1.7% | 97 |
2010/04/22 | 51,000 | 51,500 | 50,000 | 51,500 | ±0 | ±0% | 42 |
2010/04/21 | 51,000 | 51,500 | 50,000 | 51,500 | +1,300 | +2.6% | 54 |
2010/04/20 | 52,000 | 53,000 | 50,200 | 50,200 | -800 | -1.6% | 69 |
2010/04/19 | 54,500 | 54,500 | 48,600 | 51,000 | -3,000 | -5.6% | 225 |
2010/04/16 | 54,500 | 55,000 | 52,500 | 54,000 | -900 | -1.6% | 48 |
2010/04/15 | 54,000 | 55,100 | 52,400 | 54,900 | +500 | +0.9% | 148 |
2010/04/14 | 53,900 | 54,500 | 53,200 | 54,400 | +400 | +0.7% | 44 |
2010/04/13 | 53,500 | 54,500 | 52,500 | 54,000 | ±0 | ±0% | 88 |
2010/04/12 | 52,600 | 54,300 | 51,500 | 54,000 | +2,500 | +4.9% | 221 |
2010/04/09 | 49,000 | 51,500 | 48,000 | 51,500 | +1,600 | +3.2% | 171 |
2010/04/08 | 48,500 | 50,000 | 48,300 | 49,900 | -100 | -0.2% | 31 |
2010/04/07 | 48,600 | 50,000 | 48,200 | 50,000 | ±0 | ±0% | 158 |
2010/04/06 | 48,800 | 50,000 | 48,500 | 50,000 | +800 | +1.6% | 79 |
2010/04/05 | 49,100 | 50,200 | 48,500 | 49,200 | -1,200 | -2.4% | 95 |
3401~
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「サンキャピタル」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 |
---|---|---|---|---|---|---|---|---|
サンキャピタル | 1,700円 | -21.3% | - | 0.00% | 212.50倍 | 4.55倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
Retty | 16,400円 | +2.8% | - | 0.00% | 2342.86倍 | 6.24倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
フュートレック | 24,400円 | -21.8% | - | 0.00% | - | 1.43倍 |
|
音声認識技術が中核。顧客関係管理CRMシステム等併営。株主エーアイと経営統合で基本合意 |
環境管理 | 47,800円 | +1.1% | +300.0% | 1.05% | 18.81倍 | 1.08倍 |
|
環境総合コンサルタント。ダイオキシンなど超微量分析に強み。放射能測定も。民需が約7割 |
バリューC | 100,500円 | +9.8% | +9.0% | 0.65% | 19.43倍 | 4.54倍 |
|
Web広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
市場注目の銘柄
チャート関連のコラム