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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,220 | 1,222 | 1,215 | 1,215 | -1 | -0.1% | 3,400 |
| 2025/09/11 | 1,221 | 1,223 | 1,216 | 1,216 | -5 | -0.4% | 3,400 |
| 2025/09/10 | 1,231 | 1,231 | 1,218 | 1,221 | -10 | -0.8% | 3,000 |
| 2025/09/09 | 1,216 | 1,231 | 1,216 | 1,231 | +15 | +1.2% | 4,500 |
| 2025/09/08 | 1,236 | 1,236 | 1,216 | 1,216 | -31 | -2.5% | 9,100 |
| 2025/09/05 | 1,232 | 1,247 | 1,231 | 1,247 | +9 | +0.7% | 3,900 |
| 2025/09/04 | 1,219 | 1,240 | 1,219 | 1,238 | +18 | +1.5% | 5,500 |
| 2025/09/03 | 1,220 | 1,228 | 1,203 | 1,220 | +20 | +1.7% | 8,200 |
| 2025/09/02 | 1,215 | 1,241 | 1,200 | 1,200 | -23 | -1.9% | 18,600 |
| 2025/09/01 | 1,199 | 1,242 | 1,199 | 1,223 | +24 | +2% | 17,600 |
| 2025/08/29 | 1,225 | 1,225 | 1,193 | 1,199 | -41 | -3.3% | 30,200 |
| 2025/08/28 | 1,275 | 1,275 | 1,220 | 1,240 | -109 | -8.1% | 36,000 |
| 2025/08/27 | 1,375 | 1,375 | 1,331 | 1,349 | -34 | -2.5% | 57,500 |
| 2025/08/26 | 1,389 | 1,389 | 1,362 | 1,383 | -12 | -0.9% | 30,700 |
| 2025/08/25 | 1,390 | 1,422 | 1,390 | 1,395 | +7 | +0.5% | 17,600 |
| 2025/08/22 | 1,390 | 1,397 | 1,385 | 1,388 | -2 | -0.1% | 12,100 |
| 2025/08/21 | 1,391 | 1,400 | 1,383 | 1,390 | +4 | +0.3% | 9,100 |
| 2025/08/20 | 1,373 | 1,386 | 1,366 | 1,386 | +23 | +1.7% | 7,600 |
| 2025/08/19 | 1,350 | 1,371 | 1,348 | 1,363 | +20 | +1.5% | 8,500 |
| 2025/08/18 | 1,341 | 1,350 | 1,341 | 1,343 | +2 | +0.1% | 8,800 |
| 2025/08/15 | 1,340 | 1,357 | 1,340 | 1,341 | ±0 | ±0% | 12,100 |
| 2025/08/14 | 1,335 | 1,345 | 1,335 | 1,341 | +6 | +0.4% | 10,100 |
| 2025/08/13 | 1,350 | 1,350 | 1,333 | 1,335 | -2 | -0.1% | 12,500 |
| 2025/08/12 | 1,333 | 1,350 | 1,333 | 1,337 | +7 | +0.5% | 17,300 |
| 2025/08/08 | 1,333 | 1,335 | 1,324 | 1,330 | +3 | +0.2% | 6,600 |
| 2025/08/07 | 1,334 | 1,340 | 1,327 | 1,327 | -6 | -0.5% | 10,100 |
| 2025/08/06 | 1,334 | 1,345 | 1,319 | 1,333 | +5 | +0.4% | 15,600 |
| 2025/08/05 | 1,351 | 1,352 | 1,313 | 1,328 | -22 | -1.6% | 17,500 |
| 2025/08/04 | 1,268 | 1,350 | 1,268 | 1,350 | +69 | +5.4% | 34,100 |
| 2025/08/01 | 1,270 | 1,294 | 1,268 | 1,281 | +13 | +1% | 12,300 |
| 2025/07/31 | 1,281 | 1,301 | 1,268 | 1,268 | -11 | -0.9% | 14,500 |
| 2025/07/30 | 1,227 | 1,297 | 1,220 | 1,279 | +47 | +3.8% | 25,300 |
| 2025/07/29 | 1,280 | 1,380 | 1,200 | 1,232 | -67 | -5.2% | 60,300 |
| 2025/07/28 | 1,219 | 1,311 | 1,219 | 1,299 | +85 | +7% | 43,200 |
| 2025/07/25 | 1,215 | 1,215 | 1,182 | 1,214 | -5 | -0.4% | 24,400 |
| 2025/07/24 | 1,175 | 1,220 | 1,147 | 1,219 | +49 | +4.2% | 44,700 |
| 2025/07/23 | 1,196 | 1,199 | 1,127 | 1,170 | -8 | -0.7% | 62,600 |
| 2025/07/22 | 1,106 | 1,178 | 1,091 | 1,178 | +94 | +8.7% | 117,300 |
| 2025/07/18 | 1,060 | 1,099 | 1,036 | 1,084 | +57 | +5.6% | 289,000 |
| 2025/07/17 | 997 | 1,027 | 997 | 1,027 | +150 | +17.1% | 390,300 |
| 2025/07/16 | 877 | 877 | 877 | 877 | +150 | +20.6% | 5,800 |
| 2025/07/15 | 708 | 729 | 708 | 727 | +19 | +2.7% | 13,800 |
| 2025/07/14 | 696 | 714 | 693 | 708 | +12 | +1.7% | 6,800 |
| 2025/07/11 | 691 | 700 | 690 | 696 | -10 | -1.4% | 22,100 |
| 2025/07/10 | 706 | 706 | 703 | 706 | ±0 | ±0% | 1,400 |
| 2025/07/09 | 702 | 706 | 699 | 706 | +7 | +1% | 5,300 |
| 2025/07/08 | 696 | 699 | 696 | 699 | ±0 | ±0% | 1,100 |
| 2025/07/07 | 698 | 699 | 695 | 699 | +4 | +0.6% | 900 |
| 2025/07/04 | 701 | 701 | 695 | 695 | +1 | +0.1% | 700 |
| 2025/07/03 | 694 | 694 | 694 | 694 | -2 | -0.3% | 200 |
1～
50
件表示中 / 2097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 | 121,500円 | +26.5% | +14.6% | 2.39% | 14.57倍 | 1.36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 |
| グラッドキュ | 59,200円 | +14.9% | - | 0.00% | - | 7.14倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
| Ａｏｂａ－ＢＢＴ | 34,800円 | +7.1% | +26.4% | 3.16% | 10.27倍 | 0.97倍 |
|
オンライン生涯学習企業。経営系大学・大学院を運営、国際スクール、語学幼稚園の集団教育も |
| 総医研 | 18,900円 | -17.5% | - | 2.65% | 164.35倍 | 0.82倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。健保関連や医薬品臨試受託も |
| アルバイトタイ | 16,700円 | +14.1% | +55.7% | 2.99% | 52.68倍 | 1.10倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
市場注目の銘柄
チャート関連のコラム
