フーバーブレインの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,470 | 1,512 | 1,465 | 1,497 | +29 | +2% | 108,000 |
| 2018/07/17 | 1,465 | 1,495 | 1,413 | 1,468 | +66 | +4.7% | 175,500 |
| 2018/07/13 | 1,411 | 1,417 | 1,392 | 1,402 | -4 | -0.3% | 37,400 |
| 2018/07/12 | 1,410 | 1,421 | 1,380 | 1,406 | -11 | -0.8% | 49,000 |
| 2018/07/11 | 1,332 | 1,431 | 1,330 | 1,417 | +85 | +6.4% | 169,200 |
| 2018/07/10 | 1,313 | 1,336 | 1,286 | 1,332 | +19 | +1.4% | 62,000 |
| 2018/07/09 | 1,277 | 1,326 | 1,277 | 1,313 | -20 | -1.5% | 46,800 |
| 2018/07/06 | 1,279 | 1,336 | 1,261 | 1,333 | +70 | +5.5% | 57,100 |
| 2018/07/05 | 1,329 | 1,346 | 1,251 | 1,263 | -41 | -3.1% | 107,100 |
| 2018/07/04 | 1,401 | 1,402 | 1,301 | 1,304 | -105 | -7.5% | 129,600 |
| 2018/07/03 | 1,411 | 1,452 | 1,401 | 1,409 | +4 | +0.3% | 83,900 |
| 2018/07/02 | 1,458 | 1,475 | 1,405 | 1,405 | -53 | -3.6% | 83,700 |
| 2018/06/29 | 1,459 | 1,477 | 1,435 | 1,458 | +28 | +2% | 66,300 |
| 2018/06/28 | 1,481 | 1,488 | 1,420 | 1,430 | -58 | -3.9% | 114,100 |
| 2018/06/27 | 1,505 | 1,547 | 1,483 | 1,488 | -14 | -0.9% | 69,300 |
| 2018/06/26 | 1,460 | 1,509 | 1,432 | 1,502 | +48 | +3.3% | 75,400 |
| 2018/06/25 | 1,495 | 1,519 | 1,450 | 1,454 | -61 | -4% | 115,400 |
| 2018/06/22 | 1,510 | 1,547 | 1,492 | 1,515 | +9 | +0.6% | 125,400 |
| 2018/06/21 | 1,530 | 1,543 | 1,475 | 1,506 | -24 | -1.6% | 107,500 |
| 2018/06/20 | 1,437 | 1,530 | 1,415 | 1,530 | +93 | +6.5% | 125,600 |
| 2018/06/19 | 1,481 | 1,497 | 1,425 | 1,437 | -43 | -2.9% | 145,900 |
| 2018/06/18 | 1,552 | 1,557 | 1,451 | 1,480 | -78 | -5% | 188,800 |
| 2018/06/15 | 1,646 | 1,650 | 1,555 | 1,558 | -91 | -5.5% | 290,200 |
| 2018/06/14 | 1,606 | 1,658 | 1,606 | 1,649 | +29 | +1.8% | 196,800 |
| 2018/06/13 | 1,614 | 1,690 | 1,590 | 1,620 | +14 | +0.9% | 730,600 |
| 2018/06/12 | 1,573 | 1,610 | 1,552 | 1,606 | +40 | +2.6% | 283,200 |
| 2018/06/11 | 1,576 | 1,609 | 1,551 | 1,566 | -17 | -1.1% | 223,400 |
| 2018/06/08 | 1,545 | 1,623 | 1,545 | 1,583 | +18 | +1.2% | 366,200 |
| 2018/06/07 | 1,480 | 1,567 | 1,464 | 1,565 | +82 | +5.5% | 315,700 |
| 2018/06/06 | 1,460 | 1,568 | 1,446 | 1,483 | +30 | +2.1% | 527,200 |
| 2018/06/05 | 1,431 | 1,470 | 1,411 | 1,453 | +17 | +1.2% | 260,400 |
| 2018/06/04 | 1,510 | 1,521 | 1,425 | 1,436 | -54 | -3.6% | 260,900 |
| 2018/06/01 | 1,461 | 1,514 | 1,443 | 1,490 | +29 | +2% | 515,000 |
| 2018/05/31 | 1,541 | 1,561 | 1,450 | 1,461 | -49 | -3.2% | 894,200 |
| 2018/05/30 | 1,610 | 1,624 | 1,508 | 1,510 | -170 | -10.1% | 1,191,400 |
| 2018/05/29 | 1,740 | 1,775 | 1,666 | 1,680 | -67 | -3.8% | 918,200 |
| 2018/05/28 | 1,745 | 1,768 | 1,622 | 1,747 | +35 | +2% | 2,372,800 |
| 2018/05/25 | 1,850 | 1,893 | 1,700 | 1,712 | +12 | +0.7% | 6,248,800 |
| 2018/05/24 | 1,490 | 1,700 | 1,480 | 1,700 | +300 | +21.4% | 1,913,500 |
| 2018/05/23 | 1,336 | 1,409 | 1,318 | 1,400 | +69 | +5.2% | 402,400 |
| 2018/05/22 | 1,320 | 1,334 | 1,312 | 1,331 | +11 | +0.8% | 30,700 |
| 2018/05/21 | 1,310 | 1,348 | 1,309 | 1,320 | +9 | +0.7% | 56,600 |
| 2018/05/18 | 1,340 | 1,342 | 1,308 | 1,311 | -31 | -2.3% | 55,600 |
| 2018/05/17 | 1,289 | 1,346 | 1,286 | 1,342 | +50 | +3.9% | 123,900 |
| 2018/05/16 | 1,265 | 1,293 | 1,225 | 1,292 | +11 | +0.9% | 95,300 |
| 2018/05/15 | 1,299 | 1,302 | 1,267 | 1,281 | -4 | -0.3% | 32,800 |
| 2018/05/14 | 1,301 | 1,310 | 1,281 | 1,285 | -25 | -1.9% | 46,300 |
| 2018/05/11 | 1,318 | 1,330 | 1,306 | 1,310 | -10 | -0.8% | 67,800 |
| 2018/05/10 | 1,324 | 1,352 | 1,315 | 1,320 | -12 | -0.9% | 65,200 |
| 2018/05/09 | 1,329 | 1,345 | 1,313 | 1,332 | +3 | +0.2% | 81,600 |
1701～
1750
件表示中 / 2333件
類似銘柄と比較する
現在ご覧いただいている「フーバーブレ」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 |
|---|---|---|---|---|---|---|---|---|
| フーバーブレ | 86,300円 | +28.1% | +51.5% | 0.00% | 11.53倍 | 3.02倍 |
|
セキュリティソフトと働き方改革ツールの開発・販売。受託開発と保守運用も手がける |
| ゲンダイＡＧ | 39,400円 | +1.6% | +32.2% | 5.33% | 12.19倍 | 1.07倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
| ホットリンク | 30,600円 | -3.6% | - | 1.96% | 177.90倍 | 0.82倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
| ＯＤＫ | 58,600円 | +11.3% | +0.7% | 1.71% | 12.61倍 | 0.76倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
| スペースマーケ | 40,700円 | +30.5% | +23.7% | 0.00% | 23.97倍 | 7.00倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
市場注目の銘柄
チャート関連のコラム
