光ハイツ・ヴェラスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/24 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,600 |
| 2018/01/23 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 500 |
| 2018/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/19 | 1,202 | 1,202 | 1,200 | 1,200 | - | - | 1,000 |
| 2018/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/17 | 1,200 | 1,247 | 1,200 | 1,247 | +47 | +3.9% | 1,100 |
| 2018/01/16 | 1,200 | 1,200 | 1,170 | 1,200 | ±0 | ±0% | 900 |
| 2018/01/15 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,100 |
| 2018/01/12 | 1,200 | 1,200 | 1,200 | 1,200 | +10 | +0.8% | 600 |
| 2018/01/11 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 100 |
| 2018/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/09 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 600 |
| 2018/01/05 | 1,210 | 1,210 | 1,200 | 1,200 | - | - | 600 |
| 2018/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/29 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 100 |
| 2017/12/28 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 100 |
| 2017/12/27 | 1,200 | 1,200 | 1,200 | 1,200 | +20 | +1.7% | 500 |
| 2017/12/26 | 1,118 | 1,180 | 1,118 | 1,180 | -88 | -6.9% | 2,000 |
| 2017/12/25 | 1,258 | 1,268 | 1,258 | 1,268 | +10 | +0.8% | 1,000 |
| 2017/12/22 | 1,218 | 1,258 | 1,218 | 1,258 | +10 | +0.8% | 400 |
| 2017/12/21 | 1,235 | 1,248 | 1,235 | 1,248 | +33 | +2.7% | 500 |
| 2017/12/20 | 1,230 | 1,230 | 1,215 | 1,215 | ±0 | ±0% | 1,100 |
| 2017/12/19 | 1,216 | 1,218 | 1,215 | 1,215 | ±0 | ±0% | 600 |
| 2017/12/18 | 1,198 | 1,215 | 1,198 | 1,215 | +17 | +1.4% | 300 |
| 2017/12/15 | 1,196 | 1,198 | 1,196 | 1,198 | +58 | +5.1% | 500 |
| 2017/12/14 | 1,140 | 1,140 | 1,140 | 1,140 | -60 | -5% | 100 |
| 2017/12/13 | 1,198 | 1,200 | 1,198 | 1,200 | +90 | +8.1% | 900 |
| 2017/12/12 | 1,165 | 1,165 | 1,110 | 1,110 | -85 | -7.1% | 700 |
| 2017/12/11 | 1,200 | 1,200 | 1,195 | 1,195 | -5 | -0.4% | 900 |
| 2017/12/08 | 1,197 | 1,200 | 1,197 | 1,200 | +2 | +0.2% | 500 |
| 2017/12/07 | 1,198 | 1,198 | 1,168 | 1,198 | +29 | +2.5% | 1,000 |
| 2017/12/06 | 1,197 | 1,199 | 1,169 | 1,169 | - | - | 4,700 |
| 2017/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/04 | 1,198 | 1,198 | 1,198 | 1,198 | ±0 | ±0% | 100 |
| 2017/12/01 | 1,128 | 1,198 | 1,128 | 1,198 | +10 | +0.8% | 4,400 |
| 2017/11/30 | 1,187 | 1,188 | 1,186 | 1,188 | +2 | +0.2% | 4,700 |
| 2017/11/29 | 1,168 | 1,186 | 1,168 | 1,186 | +18 | +1.5% | 800 |
| 2017/11/28 | 1,082 | 1,168 | 1,082 | 1,168 | +9 | +0.8% | 2,700 |
| 2017/11/27 | 1,140 | 1,159 | 1,140 | 1,159 | - | - | 1,200 |
| 2017/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/22 | 1,105 | 1,107 | 1,100 | 1,100 | -20 | -1.8% | 4,600 |
| 2017/11/21 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 500 |
| 2017/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/17 | 1,106 | 1,150 | 1,101 | 1,150 | ±0 | ±0% | 3,600 |
| 2017/11/16 | 1,148 | 1,150 | 1,148 | 1,150 | +50 | +4.5% | 200 |
| 2017/11/15 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,100 |
| 2017/11/14 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 400 |
| 2017/11/13 | 1,051 | 1,100 | 1,051 | 1,100 | - | - | 700 |
| 2017/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
1851～
1900
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「Ｈヴェラス」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 |
|---|---|---|---|---|---|---|---|---|
| Ｈヴェラス | - | +11.7% | - | - | - | - |
|
札幌地盤に入居一時金２０００万円超の高級有料老人ホーム展開。サービス付き高齢者住宅も |
| リグア | 105,500円 | +16.4% | - | 0.00% | 63.06倍 | 4.94倍 |
|
接骨院へのヘルスケア商材販売軸に、患者管理システムの販売、保守も。金融事業も展開 |
| Ｄ＆Ｉ | - | - | - | - | - | - |
|
- |
| リプライオリテ | 127,700円 | +5.7% | -5.7% | 3.57% | 7.14倍 | 1.25倍 |
|
通販会社に代わって架電営業する通販支援が柱。自社でアカモクなど健康食品のネット販売も |
| ケーイーティ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
