ホープの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 5,420 | 5,560 | 5,340 | 5,420 | +20 | +0.4% | 283,500 |
| 2020/08/19 | 5,530 | 5,720 | 5,380 | 5,400 | -160 | -2.9% | 358,500 |
| 2020/08/18 | 5,370 | 5,690 | 5,290 | 5,560 | +20 | +0.4% | 497,700 |
| 2020/08/17 | 5,090 | 5,650 | 5,060 | 5,540 | +585 | +11.8% | 966,000 |
| 2020/08/14 | 4,800 | 5,000 | 4,720 | 4,955 | +135 | +2.8% | 486,800 |
| 2020/08/13 | 4,900 | 5,350 | 4,730 | 4,820 | +90 | +1.9% | 2,022,800 |
| 2020/08/12 | 4,300 | 4,730 | 4,215 | 4,730 | +700 | +17.4% | 1,208,100 |
| 2020/08/11 | 4,305 | 4,330 | 3,920 | 4,030 | -205 | -4.8% | 478,700 |
| 2020/08/07 | 4,350 | 4,465 | 4,100 | 4,235 | -85 | -2% | 362,000 |
| 2020/08/06 | 4,130 | 4,465 | 4,075 | 4,320 | +225 | +5.5% | 616,800 |
| 2020/08/05 | 3,790 | 4,100 | 3,790 | 4,095 | +290 | +7.6% | 288,200 |
| 2020/08/04 | 3,710 | 3,865 | 3,665 | 3,805 | +100 | +2.7% | 114,300 |
| 2020/08/03 | 3,825 | 3,825 | 3,685 | 3,705 | -10 | -0.3% | 125,300 |
| 2020/07/31 | 3,840 | 3,875 | 3,665 | 3,715 | -140 | -3.6% | 185,800 |
| 2020/07/30 | 4,000 | 4,045 | 3,790 | 3,855 | -140 | -3.5% | 278,100 |
| 2020/07/29 | 3,700 | 4,125 | 3,665 | 3,995 | +275 | +7.4% | 683,800 |
| 2020/07/28 | 4,010 | 4,345 | 3,705 | 3,720 | -220 | -5.6% | 1,049,600 |
| 2020/07/27 | 3,655 | 3,940 | 3,565 | 3,940 | +300 | +8.2% | 210,700 |
| 2020/07/22 | 3,465 | 3,650 | 3,390 | 3,640 | +125 | +3.6% | 113,200 |
| 2020/07/21 | 3,440 | 3,580 | 3,440 | 3,515 | +80 | +2.3% | 73,400 |
| 2020/07/20 | 3,410 | 3,545 | 3,330 | 3,435 | +70 | +2.1% | 108,900 |
| 2020/07/17 | 3,315 | 3,460 | 3,315 | 3,365 | +15 | +0.4% | 79,700 |
| 2020/07/16 | 3,465 | 3,470 | 3,280 | 3,350 | -120 | -3.5% | 134,500 |
| 2020/07/15 | 3,390 | 3,505 | 3,300 | 3,470 | +115 | +3.4% | 82,400 |
| 2020/07/14 | 3,310 | 3,410 | 3,290 | 3,355 | -25 | -0.7% | 74,100 |
| 2020/07/13 | 3,370 | 3,435 | 3,260 | 3,380 | +10 | +0.3% | 106,800 |
| 2020/07/10 | 3,555 | 3,650 | 3,330 | 3,370 | -205 | -5.7% | 210,600 |
| 2020/07/09 | 3,710 | 3,740 | 3,560 | 3,575 | -120 | -3.2% | 109,400 |
| 2020/07/08 | 3,750 | 3,815 | 3,675 | 3,695 | -50 | -1.3% | 95,100 |
| 2020/07/07 | 3,715 | 3,830 | 3,620 | 3,745 | +25 | +0.7% | 91,900 |
| 2020/07/06 | 3,710 | 3,750 | 3,535 | 3,720 | -10 | -0.3% | 187,300 |
| 2020/07/03 | 3,820 | 3,955 | 3,675 | 3,730 | -20 | -0.5% | 210,300 |
| 2020/07/02 | 4,070 | 4,140 | 3,710 | 3,750 | -320 | -7.9% | 293,400 |
| 2020/07/01 | 3,640 | 4,255 | 3,580 | 4,070 | +475 | +13.2% | 633,500 |
| 2020/06/30 | 3,635 | 3,660 | 3,380 | 3,595 | +55 | +1.6% | 146,100 |
| 2020/06/29 | 3,590 | 3,770 | 3,455 | 3,540 | -115 | -3.1% | 174,400 |
| 2020/06/26 | 3,895 | 3,945 | 3,650 | 3,655 | -170 | -4.4% | 201,800 |
| 2020/06/25 | 3,735 | 3,870 | 3,700 | 3,825 | +40 | +1.1% | 178,100 |
| 2020/06/24 | 3,645 | 3,850 | 3,620 | 3,785 | +155 | +4.3% | 212,900 |
| 2020/06/23 | 3,680 | 3,680 | 3,490 | 3,630 | -5 | -0.1% | 114,000 |
| 2020/06/22 | 3,730 | 3,775 | 3,550 | 3,635 | +15 | +0.4% | 215,900 |
| 2020/06/19 | 3,780 | 3,910 | 3,550 | 3,620 | +100 | +2.8% | 480,400 |
| 2020/06/18 | 3,370 | 3,545 | 3,295 | 3,520 | +235 | +7.2% | 241,700 |
| 2020/06/17 | 3,300 | 3,590 | 3,200 | 3,285 | +30 | +0.9% | 435,400 |
| 2020/06/16 | 3,140 | 3,340 | 3,090 | 3,255 | +314 | +10.7% | 309,000 |
| 2020/06/15 | 3,300 | 3,380 | 2,900 | 2,941 | -279 | -8.7% | 337,500 |
| 2020/06/12 | 3,245 | 3,345 | 3,045 | 3,220 | -95 | -2.9% | 306,500 |
| 2020/06/11 | 3,150 | 3,450 | 3,135 | 3,315 | +245 | +8% | 464,000 |
| 2020/06/10 | 3,000 | 3,240 | 3,000 | 3,070 | +170 | +5.9% | 457,700 |
| 2020/06/09 | 2,688 | 2,924 | 2,655 | 2,900 | +215 | +8% | 279,000 |
1151～
1200
件表示中 / 2171件
類似銘柄と比較する
現在ご覧いただいている「ホープ」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 |
|---|---|---|---|---|---|---|---|---|
| ホープ | 20,600円 | +18.3% | +24.1% | 0.00% | 9.78倍 | 3.33倍 |
|
自治体特化のサービス業。広報紙など活用の広告や冊子制作が柱。自治体の課題解決支援に軸足 |
| 笑美面 | 169,000円 | - | - | 0.00% | 15.28倍 | 4.75倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
| ビズメイツ | 211,900円 | +9.9% | +25.9% | 1.89% | 12.71倍 | 1.94倍 |
|
ビジネスに特化したオンライン英会話展開、講師はフィリピン人主体。外国人ＩＴ人材紹介も |
| タカヨシＨＤ | 60,400円 | +1.1% | -20.1% | 0.00% | 11.30倍 | 1.20倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
| タメニー | 12,800円 | +5.6% | - | 0.00% | - | 112.28倍 |
|
婚活サービス展開、事業者間会員相互紹介システム「コネクトシップ」も提供。婚礼が第２の柱に |
市場注目の銘柄
チャート関連のコラム
