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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 1,290 | 1,290 | 1,212 | 1,212 | -98 | -7.5% | 4,600 |
| 2022/01/13 | 1,245 | 1,310 | 1,237 | 1,310 | +65 | +5.2% | 6,200 |
| 2022/01/12 | 1,250 | 1,269 | 1,245 | 1,245 | +4 | +0.3% | 1,700 |
| 2022/01/11 | 1,252 | 1,252 | 1,241 | 1,241 | +35 | +2.9% | 500 |
| 2022/01/07 | 1,206 | 1,206 | 1,206 | 1,206 | -1 | -0.1% | 200 |
| 2022/01/06 | 1,208 | 1,208 | 1,207 | 1,207 | -1 | -0.1% | 600 |
| 2022/01/05 | 1,203 | 1,219 | 1,203 | 1,208 | +5 | +0.4% | 500 |
| 2022/01/04 | 1,232 | 1,232 | 1,203 | 1,203 | +1 | +0.1% | 1,200 |
| 2021/12/30 | 1,202 | 1,202 | 1,202 | 1,202 | -4 | -0.3% | 500 |
| 2021/12/29 | 1,206 | 1,206 | 1,206 | 1,206 | - | - | 100 |
| 2021/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/27 | 1,233 | 1,233 | 1,202 | 1,216 | +13 | +1.1% | 700 |
| 2021/12/24 | 1,202 | 1,211 | 1,202 | 1,203 | +1 | +0.1% | 1,400 |
| 2021/12/23 | 1,220 | 1,220 | 1,201 | 1,202 | -28 | -2.3% | 800 |
| 2021/12/22 | 1,226 | 1,230 | 1,209 | 1,230 | +4 | +0.3% | 600 |
| 2021/12/21 | 1,246 | 1,246 | 1,226 | 1,226 | -23 | -1.8% | 200 |
| 2021/12/20 | 1,250 | 1,250 | 1,220 | 1,249 | +14 | +1.1% | 500 |
| 2021/12/17 | 1,235 | 1,235 | 1,235 | 1,235 | -2 | -0.2% | 100 |
| 2021/12/16 | 1,230 | 1,257 | 1,227 | 1,237 | - | - | 700 |
| 2021/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/14 | 1,230 | 1,230 | 1,230 | 1,230 | -10 | -0.8% | 100 |
| 2021/12/13 | 1,250 | 1,250 | 1,217 | 1,240 | -19 | -1.5% | 600 |
| 2021/12/10 | 1,259 | 1,259 | 1,259 | 1,259 | +24 | +1.9% | 300 |
| 2021/12/09 | 1,240 | 1,240 | 1,235 | 1,235 | -4 | -0.3% | 200 |
| 2021/12/08 | 1,263 | 1,263 | 1,221 | 1,239 | -13 | -1% | 1,300 |
| 2021/12/07 | 1,269 | 1,269 | 1,252 | 1,252 | -18 | -1.4% | 300 |
| 2021/12/06 | 1,252 | 1,277 | 1,252 | 1,270 | +18 | +1.4% | 500 |
| 2021/12/03 | 1,267 | 1,267 | 1,240 | 1,252 | +12 | +1% | 600 |
| 2021/12/02 | 1,250 | 1,258 | 1,240 | 1,240 | -20 | -1.6% | 700 |
| 2021/12/01 | 1,251 | 1,260 | 1,251 | 1,260 | - | - | 16,700 |
| 2021/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/29 | 1,250 | 1,251 | 1,245 | 1,251 | ±0 | ±0% | 600 |
| 2021/11/26 | 1,247 | 1,251 | 1,247 | 1,251 | +5 | +0.4% | 300 |
| 2021/11/25 | 1,263 | 1,263 | 1,246 | 1,246 | -17 | -1.3% | 200 |
| 2021/11/24 | 1,256 | 1,263 | 1,255 | 1,263 | - | - | 900 |
| 2021/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/19 | 1,260 | 1,286 | 1,256 | 1,286 | - | - | 500 |
| 2021/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/12 | 1,270 | 1,270 | 1,261 | 1,261 | -11 | -0.9% | 1,200 |
| 2021/11/11 | 1,300 | 1,300 | 1,272 | 1,272 | -28 | -2.2% | 1,100 |
| 2021/11/10 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 400 |
| 2021/11/09 | 1,275 | 1,300 | 1,275 | 1,300 | +25 | +2% | 700 |
| 2021/11/08 | 1,269 | 1,276 | 1,269 | 1,275 | +15 | +1.2% | 300 |
| 2021/11/05 | 1,261 | 1,261 | 1,260 | 1,260 | ±0 | ±0% | 200 |
| 2021/11/04 | 1,250 | 1,260 | 1,250 | 1,260 | - | - | 600 |
| 2021/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/01 | 1,262 | 1,262 | 1,262 | 1,262 | - | - | 100 |
851～
900
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
