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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 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 |
| 2022/06/14 | 1,134 | 1,134 | 1,134 | 1,134 | -20 | -1.7% | 100 |
| 2022/06/13 | 1,155 | 1,155 | 1,154 | 1,154 | -31 | -2.6% | 600 |
| 2022/06/10 | 1,193 | 1,193 | 1,173 | 1,185 | - | - | 800 |
| 2022/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/08 | 1,153 | 1,153 | 1,140 | 1,146 | - | - | 500 |
| 2022/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/01 | 1,140 | 1,153 | 1,140 | 1,153 | +13 | +1.1% | 400 |
| 2022/05/31 | 1,133 | 1,140 | 1,113 | 1,140 | +8 | +0.7% | 1,000 |
| 2022/05/30 | 1,150 | 1,150 | 1,132 | 1,132 | -25 | -2.2% | 400 |
| 2022/05/27 | 1,139 | 1,187 | 1,139 | 1,157 | +8 | +0.7% | 500 |
| 2022/05/26 | 1,149 | 1,149 | 1,149 | 1,149 | -1 | -0.1% | 200 |
| 2022/05/25 | 1,165 | 1,220 | 1,150 | 1,150 | +15 | +1.3% | 2,200 |
| 2022/05/24 | 1,135 | 1,135 | 1,135 | 1,135 | - | - | 100 |
| 2022/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/19 | 1,131 | 1,131 | 1,131 | 1,131 | - | - | 200 |
| 2022/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/13 | 1,131 | 1,131 | 1,131 | 1,131 | ±0 | ±0% | 200 |
| 2022/05/12 | 1,131 | 1,131 | 1,131 | 1,131 | -6 | -0.5% | 100 |
| 2022/05/11 | 1,137 | 1,137 | 1,137 | 1,137 | -39 | -3.3% | 100 |
| 2022/05/10 | 1,176 | 1,176 | 1,176 | 1,176 | +26 | +2.3% | 400 |
| 2022/05/09 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 100 |
| 2022/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/28 | 1,124 | 1,126 | 1,124 | 1,126 | -11 | -1% | 400 |
| 2022/04/27 | 1,137 | 1,137 | 1,137 | 1,137 | -2 | -0.2% | 100 |
| 2022/04/26 | 1,140 | 1,140 | 1,139 | 1,139 | -21 | -1.8% | 500 |
| 2022/04/25 | 1,160 | 1,160 | 1,160 | 1,160 | - | - | 200 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/20 | 1,131 | 1,144 | 1,131 | 1,144 | - | - | 200 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 1,131 | 1,154 | 1,131 | 1,154 | -1 | -0.1% | 300 |
| 2022/04/15 | 1,155 | 1,155 | 1,155 | 1,155 | -24 | -2% | 100 |
| 2022/04/14 | 1,122 | 1,179 | 1,122 | 1,179 | -19 | -1.6% | 2,100 |
| 2022/04/13 | 1,153 | 1,198 | 1,153 | 1,198 | +15 | +1.3% | 1,400 |
| 2022/04/12 | 1,140 | 1,183 | 1,140 | 1,183 | -4 | -0.3% | 700 |
| 2022/04/11 | 1,187 | 1,187 | 1,187 | 1,187 | +11 | +0.9% | 200 |
701～
750
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
