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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,845 | 2,150 | 1,845 | 1,933 | +99 | +5.4% | 3,400 |
| 2025/08/14 | 1,820 | 1,834 | 1,814 | 1,834 | +20 | +1.1% | 700 |
| 2025/08/13 | 1,834 | 1,834 | 1,814 | 1,814 | -26 | -1.4% | 700 |
| 2025/08/12 | 1,841 | 1,845 | 1,820 | 1,840 | +1 | +0.1% | 800 |
| 2025/08/08 | 1,820 | 1,850 | 1,820 | 1,839 | +10 | +0.5% | 700 |
| 2025/08/07 | 1,795 | 1,829 | 1,750 | 1,829 | +42 | +2.4% | 2,000 |
| 2025/08/06 | 1,760 | 1,789 | 1,760 | 1,787 | +29 | +1.6% | 800 |
| 2025/08/05 | 1,755 | 1,758 | 1,755 | 1,758 | +8 | +0.5% | 1,000 |
| 2025/08/04 | 1,745 | 1,750 | 1,745 | 1,750 | +5 | +0.3% | 700 |
| 2025/08/01 | 1,745 | 1,745 | 1,745 | 1,745 | +2 | +0.1% | 100 |
| 2025/07/31 | 1,731 | 1,748 | 1,727 | 1,743 | -3 | -0.2% | 1,100 |
| 2025/07/30 | 1,747 | 1,747 | 1,746 | 1,746 | +19 | +1.1% | 300 |
| 2025/07/29 | 1,728 | 1,728 | 1,727 | 1,727 | - | - | 200 |
| 2025/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/25 | 1,747 | 1,747 | 1,729 | 1,729 | +3 | +0.2% | 600 |
| 2025/07/24 | 1,730 | 1,730 | 1,723 | 1,726 | -4 | -0.2% | 500 |
| 2025/07/23 | 1,725 | 1,730 | 1,725 | 1,730 | -7 | -0.4% | 300 |
| 2025/07/22 | 1,748 | 1,748 | 1,735 | 1,737 | -2 | -0.1% | 1,100 |
| 2025/07/18 | 1,739 | 1,739 | 1,739 | 1,739 | - | - | 200 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 1,731 | 1,731 | 1,731 | 1,731 | ±0 | ±0% | 100 |
| 2025/07/15 | 1,780 | 1,780 | 1,720 | 1,731 | +1 | +0.1% | 1,900 |
| 2025/07/14 | 1,720 | 1,730 | 1,717 | 1,730 | +15 | +0.9% | 2,500 |
| 2025/07/11 | 1,719 | 1,720 | 1,715 | 1,715 | +3 | +0.2% | 1,000 |
| 2025/07/10 | 1,719 | 1,720 | 1,712 | 1,712 | -7 | -0.4% | 400 |
| 2025/07/09 | 1,719 | 1,719 | 1,719 | 1,719 | - | - | 200 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 1,694 | 1,718 | 1,694 | 1,718 | +25 | +1.5% | 300 |
| 2025/07/04 | 1,740 | 1,740 | 1,693 | 1,693 | -7 | -0.4% | 1,400 |
| 2025/07/03 | 1,700 | 1,700 | 1,698 | 1,700 | - | - | 1,000 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 1,685 | 1,700 | 1,685 | 1,700 | ±0 | ±0% | 200 |
| 2025/06/30 | 1,698 | 1,700 | 1,664 | 1,700 | +2 | +0.1% | 800 |
| 2025/06/27 | 1,681 | 1,700 | 1,681 | 1,698 | +17 | +1% | 700 |
| 2025/06/26 | 1,676 | 1,681 | 1,673 | 1,681 | +5 | +0.3% | 1,700 |
| 2025/06/25 | 1,676 | 1,676 | 1,676 | 1,676 | +2 | +0.1% | 600 |
| 2025/06/24 | 1,674 | 1,674 | 1,670 | 1,674 | +24 | +1.5% | 300 |
| 2025/06/23 | 1,650 | 1,650 | 1,648 | 1,650 | -10 | -0.6% | 2,200 |
| 2025/06/20 | 1,668 | 1,670 | 1,660 | 1,660 | -8 | -0.5% | 900 |
| 2025/06/19 | 1,659 | 1,668 | 1,659 | 1,668 | +13 | +0.8% | 1,000 |
| 2025/06/18 | 1,659 | 1,659 | 1,651 | 1,655 | -6 | -0.4% | 700 |
| 2025/06/17 | 1,661 | 1,661 | 1,661 | 1,661 | -3 | -0.2% | 100 |
| 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 |
1～
50
件表示中 / 3763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 | 193,300円 | +5.8% | -10.2% | 1.14% | 17.99倍 | 0.86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 |
| 識 学 | 89,800円 | +32.2% | +168.0% | 0.00% | 10.99倍 | 3.07倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| ビステム | 84,700円 | +5.3% | +18.8% | 3.54% | 8.16倍 | 0.84倍 |
|
ビルメンテ中堅。独立系。首都圏中心。大型複合施設などの民間建物管理やＰＰＰ事業を拡大中 |
| セルム | 35,400円 | +27.3% | +7.2% | 4.24% | 12.07倍 | 2.84倍 |
|
大企業の組織づくりや人材育成を支援。グローバル企業顧客向け多言語対応支援領域にも参入 |
| 東海リース | 228,600円 | +7.0% | -16.7% | 5.25% | 9.21倍 | 0.47倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
市場注目の銘柄
チャート関連のコラム
