日宣の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2017/06/21 | 2,441 | 2,445 | 2,401 | 2,435 | -6 | -0.2% | 2,400 |
2017/06/20 | 2,415 | 2,449 | 2,401 | 2,441 | +26 | +1.1% | 3,000 |
2017/06/19 | 2,477 | 2,480 | 2,380 | 2,415 | -45 | -1.8% | 7,600 |
2017/06/16 | 2,498 | 2,498 | 2,460 | 2,460 | -25 | -1% | 1,300 |
2017/06/15 | 2,523 | 2,523 | 2,485 | 2,485 | -40 | -1.6% | 1,800 |
2017/06/14 | 2,469 | 2,525 | 2,469 | 2,525 | +62 | +2.5% | 7,600 |
2017/06/13 | 2,427 | 2,463 | 2,427 | 2,463 | +60 | +2.5% | 3,400 |
2017/06/12 | 2,390 | 2,425 | 2,390 | 2,403 | +1 | ±0% | 1,700 |
2017/06/09 | 2,418 | 2,418 | 2,402 | 2,402 | -9 | -0.4% | 500 |
2017/06/08 | 2,429 | 2,430 | 2,411 | 2,411 | -3 | -0.1% | 700 |
2017/06/07 | 2,405 | 2,414 | 2,400 | 2,414 | ±0 | ±0% | 500 |
2017/06/06 | 2,422 | 2,430 | 2,409 | 2,414 | -8 | -0.3% | 600 |
2017/06/05 | 2,406 | 2,422 | 2,400 | 2,422 | +17 | +0.7% | 1,200 |
2017/06/02 | 2,448 | 2,448 | 2,383 | 2,405 | +5 | +0.2% | 7,300 |
2017/06/01 | 2,380 | 2,403 | 2,370 | 2,400 | - | - | 8,000 |
2017/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/05/30 | 2,360 | 2,376 | 2,360 | 2,376 | +16 | +0.7% | 1,200 |
2017/05/29 | 2,388 | 2,388 | 2,360 | 2,360 | -28 | -1.2% | 1,800 |
2017/05/26 | 2,400 | 2,402 | 2,360 | 2,388 | -23 | -1% | 5,500 |
2017/05/25 | 2,413 | 2,413 | 2,405 | 2,411 | -6 | -0.2% | 2,200 |
2017/05/24 | 2,400 | 2,417 | 2,400 | 2,417 | +14 | +0.6% | 800 |
2017/05/23 | 2,399 | 2,410 | 2,394 | 2,403 | -6 | -0.2% | 2,300 |
2017/05/22 | 2,419 | 2,428 | 2,408 | 2,409 | +1 | ±0% | 2,100 |
2017/05/19 | 2,413 | 2,423 | 2,408 | 2,408 | -5 | -0.2% | 800 |
2017/05/18 | 2,393 | 2,413 | 2,382 | 2,413 | -27 | -1.1% | 4,600 |
2017/05/17 | 2,489 | 2,489 | 2,440 | 2,440 | -46 | -1.9% | 2,300 |
2017/05/16 | 2,505 | 2,508 | 2,475 | 2,486 | -12 | -0.5% | 1,700 |
2017/05/15 | 2,512 | 2,512 | 2,497 | 2,498 | -12 | -0.5% | 1,200 |
2017/05/12 | 2,488 | 2,510 | 2,475 | 2,510 | +28 | +1.1% | 3,400 |
2017/05/11 | 2,523 | 2,523 | 2,471 | 2,482 | -33 | -1.3% | 3,800 |
2017/05/10 | 2,554 | 2,554 | 2,500 | 2,515 | -24 | -0.9% | 2,700 |
2017/05/09 | 2,537 | 2,552 | 2,525 | 2,539 | -31 | -1.2% | 2,500 |
2017/05/08 | 2,500 | 2,580 | 2,490 | 2,570 | +68 | +2.7% | 5,500 |
2017/05/02 | 2,501 | 2,502 | 2,488 | 2,502 | -7 | -0.3% | 2,600 |
2017/05/01 | 2,500 | 2,509 | 2,475 | 2,509 | +15 | +0.6% | 6,300 |
2017/04/28 | 2,488 | 2,498 | 2,480 | 2,494 | +6 | +0.2% | 3,100 |
2017/04/27 | 2,498 | 2,510 | 2,461 | 2,488 | -12 | -0.5% | 4,500 |
2017/04/26 | 2,500 | 2,501 | 2,485 | 2,500 | +38 | +1.5% | 5,900 |
2017/04/25 | 2,490 | 2,494 | 2,450 | 2,462 | -28 | -1.1% | 3,700 |
2017/04/24 | 2,500 | 2,519 | 2,490 | 2,490 | -4 | -0.2% | 6,300 |
2017/04/21 | 2,400 | 2,494 | 2,388 | 2,494 | +115 | +4.8% | 12,800 |
2017/04/20 | 2,416 | 2,416 | 2,351 | 2,379 | -21 | -0.9% | 1,500 |
2017/04/19 | 2,379 | 2,400 | 2,345 | 2,400 | +47 | +2% | 5,400 |
2017/04/18 | 2,339 | 2,361 | 2,322 | 2,353 | +43 | +1.9% | 5,400 |
2017/04/17 | 2,373 | 2,379 | 2,248 | 2,310 | ±0 | ±0% | 6,600 |
2017/04/14 | 2,408 | 2,408 | 2,310 | 2,310 | -25 | -1.1% | 4,300 |
2017/04/13 | 2,312 | 2,350 | 2,312 | 2,335 | -8 | -0.3% | 4,300 |
2017/04/12 | 2,435 | 2,435 | 2,343 | 2,343 | -104 | -4.3% | 3,100 |
2017/04/11 | 2,425 | 2,460 | 2,419 | 2,447 | +58 | +2.4% | 5,500 |
2017/04/10 | 2,320 | 2,389 | 2,300 | 2,389 | +42 | +1.8% | 3,400 |
1701~
1750
件表示中 / 1786件
類似銘柄と比較する
現在ご覧いただいている「日 宣」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 |
---|---|---|---|---|---|---|---|---|
日 宣 | 64,400円 | +14.9% | +10.5% | 4.19% | 11.35倍 | 0.75倍 |
|
顧客企業から直接受注の広告・販促事業が柱。放送・通信、住まい、医療・健康の3分野に強み |
協和コンサ | 449,000円 | +1.6% | +3.7% | 0.67% | 6.41倍 | 0.80倍 |
|
建設コンサルタントの中堅。地公体向け主体。調査、設計から施工管理、情報処理まで実施 |
大伸社 | - | +6.7% | -7.0% | - | - | - |
|
- |
CS-C | 39,400円 | +24.3% | -93.8% | 0.00% | 371.69倍 | 1.10倍 |
|
美容室や飲食店のマーケティングをDX化。月額制のマーケ支援ツール「C-mo」等を展開 |
トライアイズ | 31,100円 | +198.0% | +15.0% | 0.00% | 13.19倍 | 0.48倍 |
|
建設コンサル、革のバッグやアパレルのファッションブランド事業、米国で不動産投資の3本柱 |
市場注目の銘柄
チャート関連のコラム