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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 627 | 627 | 580 | 593 | -10 | -1.7% | 11,100 |
| 2022/09/02 | 630 | 630 | 600 | 603 | -22 | -3.5% | 30,700 |
| 2022/09/01 | 649 | 699 | 621 | 625 | +26 | +4.3% | 388,300 |
| 2022/08/31 | 595 | 599 | 584 | 599 | +3 | +0.5% | 1,200 |
| 2022/08/30 | 610 | 610 | 596 | 596 | -642 | -51.9% | 3,700 |
| 2022/08/29 | 1,268 | 1,268 | 1,238 | 1,238 | -33 | -2.6% | 1,300 |
| 2022/08/26 | 1,260 | 1,274 | 1,241 | 1,271 | +41 | +3.3% | 5,200 |
| 2022/08/25 | 1,229 | 1,230 | 1,229 | 1,230 | -1 | -0.1% | 900 |
| 2022/08/24 | 1,239 | 1,242 | 1,231 | 1,231 | -8 | -0.6% | 500 |
| 2022/08/23 | 1,237 | 1,240 | 1,221 | 1,239 | +19 | +1.6% | 800 |
| 2022/08/22 | 1,241 | 1,241 | 1,211 | 1,220 | -21 | -1.7% | 1,600 |
| 2022/08/19 | 1,244 | 1,271 | 1,229 | 1,241 | +27 | +2.2% | 1,900 |
| 2022/08/18 | 1,215 | 1,240 | 1,187 | 1,214 | -19 | -1.5% | 1,900 |
| 2022/08/17 | 1,200 | 1,300 | 1,200 | 1,233 | +33 | +2.8% | 9,300 |
| 2022/08/16 | 1,189 | 1,200 | 1,189 | 1,200 | +13 | +1.1% | 1,300 |
| 2022/08/15 | 1,218 | 1,218 | 1,187 | 1,187 | -19 | -1.6% | 300 |
| 2022/08/12 | 1,176 | 1,243 | 1,176 | 1,206 | ±0 | ±0% | 3,800 |
| 2022/08/10 | 1,205 | 1,210 | 1,205 | 1,206 | +1 | +0.1% | 500 |
| 2022/08/09 | 1,200 | 1,230 | 1,193 | 1,205 | +3 | +0.2% | 1,900 |
| 2022/08/08 | 1,200 | 1,202 | 1,200 | 1,202 | +2 | +0.2% | 1,100 |
| 2022/08/05 | 1,200 | 1,201 | 1,200 | 1,200 | ±0 | ±0% | 2,100 |
| 2022/08/04 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,100 |
| 2022/08/03 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,500 |
| 2022/08/02 | 1,197 | 1,201 | 1,197 | 1,200 | ±0 | ±0% | 2,200 |
| 2022/08/01 | 1,200 | 1,201 | 1,200 | 1,200 | +1 | +0.1% | 900 |
| 2022/07/29 | 1,199 | 1,199 | 1,199 | 1,199 | +18 | +1.5% | 300 |
| 2022/07/28 | 1,184 | 1,184 | 1,181 | 1,181 | - | - | 500 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 1,200 | 1,200 | 1,177 | 1,200 | +25 | +2.1% | 1,500 |
| 2022/07/25 | 1,199 | 1,199 | 1,174 | 1,175 | -24 | -2% | 900 |
| 2022/07/22 | 1,174 | 1,199 | 1,174 | 1,199 | +25 | +2.1% | 1,600 |
| 2022/07/21 | 1,200 | 1,200 | 1,172 | 1,174 | -26 | -2.2% | 2,300 |
| 2022/07/20 | 1,188 | 1,200 | 1,188 | 1,200 | +13 | +1.1% | 1,400 |
| 2022/07/19 | 1,222 | 1,222 | 1,184 | 1,187 | -62 | -5% | 3,700 |
| 2022/07/15 | 1,346 | 1,346 | 1,222 | 1,249 | -37 | -2.9% | 9,900 |
| 2022/07/14 | 1,463 | 1,463 | 1,225 | 1,286 | +122 | +10.5% | 84,600 |
| 2022/07/13 | 1,163 | 1,164 | 1,163 | 1,164 | - | - | 400 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 1,194 | 1,194 | 1,193 | 1,193 | +58 | +5.1% | 400 |
| 2022/07/08 | 1,135 | 1,135 | 1,135 | 1,135 | +5 | +0.4% | 300 |
| 2022/07/07 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 100 |
| 2022/07/06 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 500 |
| 2022/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 100 |
| 2022/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/27 | 1,200 | 1,200 | 1,199 | 1,199 | +22 | +1.9% | 1,300 |
| 2022/06/24 | 1,200 | 1,200 | 1,177 | 1,177 | +7 | +0.6% | 1,300 |
651～
700
件表示中 / 2006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 | 67,900円 | +26.5% | +14.6% | 4.27% | 8.09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 |
| テクノＣ | - | +11.6% | +182.4% | - | - | - |
|
- |
| サイババズ | 68,800円 | +11.4% | - | 0.00% | 9.23倍 | 13.77倍 |
|
インスタグラムで化粧品、トイレタリーのマーケティング支援展開。ＳＮＳ運用、ネット広告も |
| 川崎地質 | 259,700円 | +13.0% | -9.6% | 1.93% | 8.23倍 | 0.50倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| キャリア | 31,800円 | +10.7% | +32.8% | 1.97% | 9.73倍 | 1.37倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
市場注目の銘柄
チャート関連のコラム
