力の源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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,529 | 1,557 | 1,525 | 1,548 | +21 | +1.4% | 82,900 |
| 2025/09/16 | 1,555 | 1,558 | 1,527 | 1,527 | -28 | -1.8% | 146,700 |
| 2025/09/12 | 1,568 | 1,570 | 1,552 | 1,555 | -6 | -0.4% | 87,600 |
| 2025/09/11 | 1,556 | 1,561 | 1,552 | 1,561 | +6 | +0.4% | 50,900 |
| 2025/09/10 | 1,550 | 1,568 | 1,544 | 1,555 | +16 | +1% | 89,900 |
| 2025/09/09 | 1,558 | 1,573 | 1,535 | 1,539 | -11 | -0.7% | 126,000 |
| 2025/09/08 | 1,562 | 1,568 | 1,539 | 1,550 | -11 | -0.7% | 136,400 |
| 2025/09/05 | 1,576 | 1,587 | 1,546 | 1,561 | -14 | -0.9% | 121,300 |
| 2025/09/04 | 1,553 | 1,575 | 1,533 | 1,575 | +38 | +2.5% | 149,300 |
| 2025/09/03 | 1,540 | 1,549 | 1,532 | 1,537 | -5 | -0.3% | 75,900 |
| 2025/09/02 | 1,519 | 1,554 | 1,519 | 1,542 | +40 | +2.7% | 147,300 |
| 2025/09/01 | 1,498 | 1,508 | 1,494 | 1,502 | +10 | +0.7% | 52,400 |
| 2025/08/29 | 1,491 | 1,505 | 1,490 | 1,492 | +1 | +0.1% | 69,600 |
| 2025/08/28 | 1,490 | 1,509 | 1,487 | 1,491 | -9 | -0.6% | 88,500 |
| 2025/08/27 | 1,518 | 1,527 | 1,500 | 1,500 | -18 | -1.2% | 76,800 |
| 2025/08/26 | 1,505 | 1,524 | 1,496 | 1,518 | +26 | +1.7% | 117,800 |
| 2025/08/25 | 1,474 | 1,493 | 1,470 | 1,492 | +32 | +2.2% | 72,500 |
| 2025/08/22 | 1,491 | 1,491 | 1,459 | 1,460 | -25 | -1.7% | 98,600 |
| 2025/08/21 | 1,505 | 1,510 | 1,481 | 1,485 | -10 | -0.7% | 79,000 |
| 2025/08/20 | 1,525 | 1,530 | 1,493 | 1,495 | -28 | -1.8% | 95,600 |
| 2025/08/19 | 1,490 | 1,535 | 1,489 | 1,523 | +40 | +2.7% | 265,700 |
| 2025/08/18 | 1,480 | 1,490 | 1,464 | 1,483 | +24 | +1.6% | 147,400 |
| 2025/08/15 | 1,440 | 1,464 | 1,412 | 1,459 | +36 | +2.5% | 204,500 |
| 2025/08/14 | 1,480 | 1,495 | 1,381 | 1,423 | -48 | -3.3% | 542,600 |
| 2025/08/13 | 1,475 | 1,484 | 1,456 | 1,471 | -4 | -0.3% | 128,700 |
| 2025/08/12 | 1,468 | 1,475 | 1,458 | 1,475 | +18 | +1.2% | 92,400 |
| 2025/08/08 | 1,460 | 1,475 | 1,453 | 1,457 | +7 | +0.5% | 80,800 |
| 2025/08/07 | 1,469 | 1,469 | 1,450 | 1,450 | -15 | -1% | 51,600 |
| 2025/08/06 | 1,451 | 1,478 | 1,444 | 1,465 | +14 | +1% | 62,300 |
| 2025/08/05 | 1,450 | 1,462 | 1,440 | 1,451 | +3 | +0.2% | 45,600 |
| 2025/08/04 | 1,441 | 1,449 | 1,429 | 1,448 | -8 | -0.5% | 49,800 |
| 2025/08/01 | 1,440 | 1,456 | 1,436 | 1,456 | +14 | +1% | 72,600 |
| 2025/07/31 | 1,430 | 1,442 | 1,421 | 1,442 | +15 | +1.1% | 42,000 |
| 2025/07/30 | 1,434 | 1,444 | 1,423 | 1,427 | -8 | -0.6% | 50,500 |
| 2025/07/29 | 1,434 | 1,435 | 1,415 | 1,435 | +1 | +0.1% | 45,100 |
| 2025/07/28 | 1,414 | 1,445 | 1,411 | 1,434 | +29 | +2.1% | 79,900 |
| 2025/07/25 | 1,420 | 1,427 | 1,404 | 1,405 | -14 | -1% | 50,600 |
| 2025/07/24 | 1,418 | 1,425 | 1,410 | 1,419 | +14 | +1% | 59,000 |
| 2025/07/23 | 1,385 | 1,419 | 1,384 | 1,405 | +14 | +1% | 112,800 |
| 2025/07/22 | 1,391 | 1,413 | 1,382 | 1,391 | +11 | +0.8% | 93,600 |
| 2025/07/18 | 1,381 | 1,393 | 1,377 | 1,380 | +3 | +0.2% | 61,200 |
| 2025/07/17 | 1,361 | 1,378 | 1,360 | 1,377 | +15 | +1.1% | 57,400 |
| 2025/07/16 | 1,377 | 1,380 | 1,361 | 1,362 | -3 | -0.2% | 49,300 |
| 2025/07/15 | 1,390 | 1,392 | 1,365 | 1,365 | -12 | -0.9% | 56,400 |
| 2025/07/14 | 1,379 | 1,389 | 1,371 | 1,377 | -6 | -0.4% | 52,000 |
| 2025/07/11 | 1,405 | 1,414 | 1,377 | 1,383 | -17 | -1.2% | 105,900 |
| 2025/07/10 | 1,405 | 1,405 | 1,388 | 1,400 | +5 | +0.4% | 50,000 |
| 2025/07/09 | 1,409 | 1,409 | 1,393 | 1,395 | -3 | -0.2% | 44,800 |
| 2025/07/08 | 1,406 | 1,410 | 1,388 | 1,398 | -11 | -0.8% | 85,700 |
| 2025/07/07 | 1,387 | 1,447 | 1,385 | 1,409 | +29 | +2.1% | 134,400 |
1～
50
件表示中 / 2076件
類似銘柄と比較する
現在ご覧いただいている「力の源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 |
|---|---|---|---|---|---|---|---|---|
| 力の源ＨＤ | 154,800円 | +9.1% | +14.8% | 1.29% | 21.29倍 | 4.37倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| ＳＦＰ | 219,100円 | +7.0% | +14.0% | 1.28% | 29.39倍 | 5.72倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ＲＥＭＩＸ | 36,000円 | +51.5% | - | 0.00% | 7.38倍 | 2.73倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| 薬王堂ＨＤ | 231,300円 | +10.7% | +4.7% | 1.25% | 10.23倍 | 1.21倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| ホットランドＨ | 207,200円 | +14.0% | -47.7% | 0.63% | 88.10倍 | 3.91倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
市場注目の銘柄
チャート関連のコラム
