ホウライの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,664 | 1,664 | 1,664 | 1,664 | +5 | +0.3% | 200 |
| 2025/06/13 | 1,665 | 1,665 | 1,659 | 1,659 | ±0 | ±0% | 1,600 |
| 2025/06/12 | 1,659 | 1,660 | 1,658 | 1,659 | +1 | +0.1% | 600 |
| 2025/06/11 | 1,658 | 1,658 | 1,658 | 1,658 | +1 | +0.1% | 100 |
| 2025/06/10 | 1,657 | 1,657 | 1,657 | 1,657 | +10 | +0.6% | 100 |
| 2025/06/09 | 1,655 | 1,655 | 1,647 | 1,647 | -3 | -0.2% | 300 |
| 2025/06/06 | 1,655 | 1,655 | 1,649 | 1,650 | -6 | -0.4% | 700 |
| 2025/06/05 | 1,667 | 1,670 | 1,656 | 1,656 | -10 | -0.6% | 1,600 |
| 2025/06/04 | 1,668 | 1,668 | 1,660 | 1,666 | +6 | +0.4% | 700 |
| 2025/06/03 | 1,660 | 1,660 | 1,660 | 1,660 | +8 | +0.5% | 100 |
| 2025/06/02 | 1,655 | 1,656 | 1,652 | 1,652 | -2 | -0.1% | 400 |
| 2025/05/30 | 1,654 | 1,654 | 1,654 | 1,654 | +10 | +0.6% | 100 |
| 2025/05/29 | 1,655 | 1,657 | 1,644 | 1,644 | -7 | -0.4% | 600 |
| 2025/05/28 | 1,655 | 1,655 | 1,651 | 1,651 | ±0 | ±0% | 500 |
| 2025/05/27 | 1,643 | 1,659 | 1,643 | 1,651 | +11 | +0.7% | 1,700 |
| 2025/05/26 | 1,653 | 1,653 | 1,640 | 1,640 | -13 | -0.8% | 1,200 |
| 2025/05/23 | 1,652 | 1,653 | 1,652 | 1,653 | +6 | +0.4% | 500 |
| 2025/05/22 | 1,650 | 1,650 | 1,647 | 1,647 | +3 | +0.2% | 1,100 |
| 2025/05/21 | 1,649 | 1,649 | 1,644 | 1,644 | -6 | -0.4% | 300 |
| 2025/05/20 | 1,644 | 1,650 | 1,644 | 1,650 | - | - | 400 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 1,645 | 1,646 | 1,645 | 1,646 | ±0 | ±0% | 200 |
| 2025/05/15 | 1,664 | 1,664 | 1,645 | 1,646 | -18 | -1.1% | 2,600 |
| 2025/05/14 | 1,650 | 1,664 | 1,646 | 1,664 | +14 | +0.8% | 1,100 |
| 2025/05/13 | 1,650 | 1,652 | 1,650 | 1,650 | ±0 | ±0% | 600 |
| 2025/05/12 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 700 |
| 2025/05/09 | 1,650 | 1,650 | 1,650 | 1,650 | +2 | +0.1% | 3,900 |
| 2025/05/08 | 1,648 | 1,648 | 1,648 | 1,648 | -2 | -0.1% | 200 |
| 2025/05/07 | 1,676 | 1,676 | 1,650 | 1,650 | ±0 | ±0% | 700 |
| 2025/05/02 | 1,661 | 1,671 | 1,645 | 1,650 | +1 | +0.1% | 400 |
| 2025/05/01 | 1,647 | 1,649 | 1,647 | 1,649 | ±0 | ±0% | 700 |
| 2025/04/30 | 1,652 | 1,749 | 1,648 | 1,649 | -6 | -0.4% | 13,700 |
| 2025/04/28 | 1,655 | 1,787 | 1,655 | 1,655 | -5 | -0.3% | 9,200 |
| 2025/04/25 | 1,659 | 1,660 | 1,650 | 1,660 | +13 | +0.8% | 6,000 |
| 2025/04/24 | 1,646 | 1,650 | 1,646 | 1,647 | ±0 | ±0% | 3,800 |
| 2025/04/23 | 1,649 | 1,649 | 1,647 | 1,647 | -1 | -0.1% | 500 |
| 2025/04/22 | 1,646 | 1,648 | 1,645 | 1,648 | +3 | +0.2% | 600 |
| 2025/04/21 | 1,647 | 1,647 | 1,645 | 1,645 | ±0 | ±0% | 900 |
| 2025/04/18 | 1,645 | 1,645 | 1,640 | 1,645 | +5 | +0.3% | 400 |
| 2025/04/17 | 1,644 | 1,644 | 1,640 | 1,640 | +29 | +1.8% | 300 |
| 2025/04/16 | 1,645 | 1,645 | 1,611 | 1,611 | -34 | -2.1% | 1,000 |
| 2025/04/15 | 1,635 | 1,645 | 1,635 | 1,645 | +15 | +0.9% | 2,000 |
| 2025/04/14 | 1,583 | 1,630 | 1,583 | 1,630 | +50 | +3.2% | 200 |
| 2025/04/11 | 1,568 | 1,580 | 1,568 | 1,580 | ±0 | ±0% | 800 |
| 2025/04/10 | 1,560 | 1,580 | 1,560 | 1,580 | +50 | +3.3% | 200 |
| 2025/04/09 | 1,522 | 1,558 | 1,522 | 1,530 | -32 | -2% | 800 |
| 2025/04/08 | 1,516 | 1,562 | 1,510 | 1,562 | +32 | +2.1% | 1,300 |
| 2025/04/07 | 1,598 | 1,598 | 1,498 | 1,530 | -78 | -4.9% | 3,400 |
| 2025/04/04 | 1,614 | 1,620 | 1,608 | 1,608 | -10 | -0.6% | 1,000 |
| 2025/04/03 | 1,624 | 1,624 | 1,613 | 1,618 | -13 | -0.8% | 1,300 |
1～
50
件表示中 / 3721件
類似銘柄と比較する
現在ご覧いただいている「ホウライ」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 |
|---|---|---|---|---|---|---|---|---|
| ホウライ | 166,400円 | +5.8% | -10.2% | 1.32% | 15.49倍 | 0.74倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
| ブリッジ | 186,900円 | +10.0% | +0.4% | 4.55% | 10.65倍 | 1.54倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
| 動物高医 | 243,900円 | +10.1% | +0.7% | 1.64% | 12.01倍 | 1.52倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| エクストリーム | 126,800円 | -3.0% | -42.1% | 4.50% | 11.02倍 | 1.16倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
| グラッドキュ | 82,300円 | +14.9% | - | 0.00% | - | 9.24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 |
市場注目の銘柄
チャート関連のコラム
