日本管財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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 2,501 | 2,522 | 2,490 | 2,520 | +9 | +0.4% | 48,400 |
2023/12/14 | 2,522 | 2,522 | 2,497 | 2,511 | -4 | -0.2% | 33,000 |
2023/12/13 | 2,511 | 2,521 | 2,505 | 2,515 | +3 | +0.1% | 34,200 |
2023/12/12 | 2,500 | 2,521 | 2,500 | 2,512 | +11 | +0.4% | 39,600 |
2023/12/11 | 2,496 | 2,501 | 2,479 | 2,501 | +23 | +0.9% | 37,900 |
2023/12/08 | 2,480 | 2,501 | 2,471 | 2,478 | -16 | -0.6% | 66,700 |
2023/12/07 | 2,495 | 2,500 | 2,487 | 2,494 | -12 | -0.5% | 35,500 |
2023/12/06 | 2,485 | 2,510 | 2,480 | 2,506 | +28 | +1.1% | 45,100 |
2023/12/05 | 2,474 | 2,486 | 2,472 | 2,478 | -1 | ±0% | 37,700 |
2023/12/04 | 2,489 | 2,490 | 2,469 | 2,479 | -15 | -0.6% | 52,900 |
2023/12/01 | 2,493 | 2,502 | 2,489 | 2,494 | +6 | +0.2% | 42,200 |
2023/11/30 | 2,516 | 2,516 | 2,488 | 2,488 | -18 | -0.7% | 124,900 |
2023/11/29 | 2,527 | 2,527 | 2,504 | 2,506 | -26 | -1% | 37,900 |
2023/11/28 | 2,502 | 2,532 | 2,502 | 2,532 | +27 | +1.1% | 44,800 |
2023/11/27 | 2,515 | 2,518 | 2,498 | 2,505 | -2 | -0.1% | 26,600 |
2023/11/24 | 2,510 | 2,514 | 2,498 | 2,507 | +1 | ±0% | 26,500 |
2023/11/22 | 2,500 | 2,511 | 2,498 | 2,506 | +6 | +0.2% | 23,900 |
2023/11/21 | 2,497 | 2,506 | 2,481 | 2,500 | +3 | +0.1% | 41,000 |
2023/11/20 | 2,515 | 2,522 | 2,489 | 2,497 | -16 | -0.6% | 46,600 |
2023/11/17 | 2,483 | 2,513 | 2,481 | 2,513 | +25 | +1% | 34,000 |
2023/11/16 | 2,509 | 2,509 | 2,487 | 2,488 | -21 | -0.8% | 32,400 |
2023/11/15 | 2,509 | 2,518 | 2,490 | 2,509 | +18 | +0.7% | 37,900 |
2023/11/14 | 2,499 | 2,501 | 2,483 | 2,491 | -8 | -0.3% | 34,300 |
2023/11/13 | 2,520 | 2,520 | 2,491 | 2,499 | -16 | -0.6% | 19,200 |
2023/11/10 | 2,502 | 2,518 | 2,491 | 2,515 | ±0 | ±0% | 31,800 |
2023/11/09 | 2,535 | 2,535 | 2,502 | 2,515 | -14 | -0.6% | 41,000 |
2023/11/08 | 2,505 | 2,529 | 2,493 | 2,529 | +19 | +0.8% | 59,100 |
2023/11/07 | 2,526 | 2,534 | 2,510 | 2,510 | -16 | -0.6% | 42,700 |
2023/11/06 | 2,535 | 2,545 | 2,513 | 2,526 | +18 | +0.7% | 49,900 |
2023/11/02 | 2,524 | 2,524 | 2,497 | 2,508 | -16 | -0.6% | 27,800 |
2023/11/01 | 2,509 | 2,528 | 2,498 | 2,524 | +28 | +1.1% | 51,500 |
2023/10/31 | 2,465 | 2,496 | 2,461 | 2,496 | +31 | +1.3% | 47,500 |
2023/10/30 | 2,480 | 2,480 | 2,456 | 2,465 | -32 | -1.3% | 47,900 |
2023/10/27 | 2,509 | 2,514 | 2,493 | 2,497 | +13 | +0.5% | 59,900 |
2023/10/26 | 2,470 | 2,500 | 2,465 | 2,484 | +14 | +0.6% | 39,400 |
2023/10/25 | 2,475 | 2,482 | 2,467 | 2,470 | -2 | -0.1% | 26,800 |
2023/10/24 | 2,461 | 2,479 | 2,431 | 2,472 | +10 | +0.4% | 53,100 |
2023/10/23 | 2,469 | 2,474 | 2,462 | 2,462 | +11 | +0.4% | 26,500 |
2023/10/20 | 2,460 | 2,461 | 2,440 | 2,451 | -12 | -0.5% | 34,600 |
2023/10/19 | 2,449 | 2,476 | 2,444 | 2,463 | -1 | ±0% | 45,100 |
2023/10/18 | 2,465 | 2,469 | 2,446 | 2,464 | -2 | -0.1% | 37,100 |
2023/10/17 | 2,464 | 2,473 | 2,457 | 2,466 | +12 | +0.5% | 29,900 |
2023/10/16 | 2,478 | 2,480 | 2,448 | 2,454 | -23 | -0.9% | 52,100 |
2023/10/13 | 2,517 | 2,517 | 2,477 | 2,477 | -41 | -1.6% | 52,700 |
2023/10/12 | 2,516 | 2,519 | 2,494 | 2,518 | +11 | +0.4% | 31,200 |
2023/10/11 | 2,545 | 2,545 | 2,505 | 2,507 | -34 | -1.3% | 40,600 |
2023/10/10 | 2,544 | 2,560 | 2,536 | 2,541 | +10 | +0.4% | 43,300 |
2023/10/06 | 2,517 | 2,540 | 2,516 | 2,531 | +21 | +0.8% | 36,400 |
2023/10/05 | 2,475 | 2,514 | 2,475 | 2,510 | +41 | +1.7% | 40,400 |
2023/10/04 | 2,481 | 2,493 | 2,454 | 2,469 | -32 | -1.3% | 72,500 |
101~
150
件表示中 / 276件
類似銘柄と比較する
現在ご覧いただいている「日管財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 |
---|---|---|---|---|---|---|---|---|
日管財HD | 253,900円 | +11.3% | +9.4% | 2.13% | 15.56倍 | 1.39倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
KeePer技 | 403,000円 | +20.3% | +11.5% | 1.24% | 26.18倍 | 8.93倍 |
|
カーコーティング材料の製造卸のほかサービス店舗を直営とFCで展開。施工の技術教育に力 |
JACR | 68,700円 | +16.2% | +15.2% | 3.78% | 16.18倍 | 6.39倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・JACグループの一角 |
GENDA | 315,500円 | +79.5% | +26.5% | 0.00% | 25.29倍 | 5.60倍 |
|
エンタメ業界のM&Aや海外展開で成長。現在はアミューズメント施設「GiGO」が中心 |
帝国ホテル | 88,100円 | -2.5% | -71.2% | 0.68% | 116.07倍 | 2.43倍 |
|
高級シティホテル草分け。タワー館の賃貸収入も。24年度にタワー館、31年度から本館建て替え |
市場注目の銘柄
チャート関連のコラム