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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 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 |
| 2022/06/23 | 1,170 | 1,170 | 1,170 | 1,170 | +30 | +2.6% | 100 |
| 2022/06/22 | 1,140 | 1,140 | 1,140 | 1,140 | +19 | +1.7% | 100 |
| 2022/06/21 | 1,121 | 1,121 | 1,121 | 1,121 | +7 | +0.6% | 100 |
| 2022/06/20 | 1,128 | 1,128 | 1,114 | 1,114 | -16 | -1.4% | 200 |
| 2022/06/17 | 1,130 | 1,130 | 1,130 | 1,130 | -4 | -0.4% | 700 |
| 2022/06/16 | 1,134 | 1,134 | 1,134 | 1,134 | - | - | 100 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
件表示中 / 2049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 | 69,500円 | +26.5% | +14.6% | 4.17% | 8.33倍 | 0.78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 |
| サイババズ | 70,600円 | +11.4% | - | 0.00% | 9.47倍 | 10.72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 |
| トライアイズ | 34,100円 | +199.9% | +41.6% | 0.00% | 7.44倍 | 0.52倍 |
|
建設コンサルと革バッグ・アパレルのファッション事業。投資は国内回帰、米国不動産は撤退 |
| ＭＵＳＣＡＴ Ｇ | 95,100円 | +30.2% | +21.1% | 0.00% | 19.47倍 | 2.43倍 |
|
インスタ、ＴｉｋＴｏｋ分析によるマーケティング支援とニッチな自社ブランドを育成・販売 |
| テクノＣ | - | +7.4% | +11.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
