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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,121 | 1,152 | 1,121 | 1,152 | +32 | +2.9% | 1,200 |
| 2018/10/05 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 100 |
| 2018/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/03 | 1,142 | 1,142 | 1,127 | 1,141 | +13 | +1.2% | 600 |
| 2018/10/02 | 1,135 | 1,135 | 1,128 | 1,128 | -7 | -0.6% | 200 |
| 2018/10/01 | 1,135 | 1,139 | 1,134 | 1,135 | -23 | -2% | 1,600 |
| 2018/09/28 | 1,156 | 1,160 | 1,150 | 1,158 | +5 | +0.4% | 800 |
| 2018/09/27 | 1,139 | 1,153 | 1,138 | 1,153 | +14 | +1.2% | 2,900 |
| 2018/09/26 | 1,139 | 1,139 | 1,139 | 1,139 | -20 | -1.7% | 100 |
| 2018/09/25 | 1,160 | 1,160 | 1,159 | 1,159 | -14 | -1.2% | 200 |
| 2018/09/21 | 1,181 | 1,181 | 1,157 | 1,173 | - | - | 600 |
| 2018/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/19 | 1,150 | 1,183 | 1,150 | 1,182 | +12 | +1% | 900 |
| 2018/09/18 | 1,189 | 1,194 | 1,150 | 1,170 | -19 | -1.6% | 3,900 |
| 2018/09/14 | 1,196 | 1,197 | 1,168 | 1,189 | +75 | +6.7% | 2,800 |
| 2018/09/13 | 1,114 | 1,118 | 1,091 | 1,114 | -5 | -0.4% | 900 |
| 2018/09/12 | 1,129 | 1,129 | 1,101 | 1,119 | -11 | -1% | 800 |
| 2018/09/11 | 1,148 | 1,148 | 1,116 | 1,130 | -2 | -0.2% | 1,000 |
| 2018/09/10 | 1,180 | 1,180 | 1,121 | 1,132 | +12 | +1.1% | 2,200 |
| 2018/09/07 | 1,131 | 1,131 | 1,072 | 1,120 | -26 | -2.3% | 700 |
| 2018/09/06 | 1,198 | 1,198 | 1,146 | 1,146 | -49 | -4.1% | 1,900 |
| 2018/09/05 | 1,184 | 1,195 | 1,170 | 1,195 | +25 | +2.1% | 2,100 |
| 2018/09/04 | 1,130 | 1,182 | 1,130 | 1,170 | +46 | +4.1% | 1,100 |
| 2018/09/03 | 1,105 | 1,124 | 1,105 | 1,124 | +19 | +1.7% | 300 |
| 2018/08/31 | 1,105 | 1,105 | 1,105 | 1,105 | +5 | +0.5% | 300 |
| 2018/08/30 | 1,140 | 1,154 | 1,100 | 1,100 | +18 | +1.7% | 1,400 |
| 2018/08/29 | 1,079 | 1,082 | 1,079 | 1,082 | +3 | +0.3% | 200 |
| 2018/08/28 | 1,101 | 1,112 | 1,071 | 1,079 | -21 | -1.9% | 1,100 |
| 2018/08/27 | 1,070 | 1,119 | 1,070 | 1,100 | +16 | +1.5% | 600 |
| 2018/08/24 | 1,072 | 1,095 | 1,050 | 1,084 | +2 | +0.2% | 2,100 |
| 2018/08/23 | 1,121 | 1,121 | 1,081 | 1,082 | -29 | -2.6% | 500 |
| 2018/08/22 | 1,075 | 1,111 | 1,075 | 1,111 | +36 | +3.3% | 2,200 |
| 2018/08/21 | 1,100 | 1,101 | 1,075 | 1,075 | -41 | -3.7% | 4,800 |
| 2018/08/20 | 1,150 | 1,150 | 1,116 | 1,116 | -44 | -3.8% | 5,000 |
| 2018/08/17 | 1,159 | 1,165 | 1,159 | 1,160 | +14 | +1.2% | 700 |
| 2018/08/16 | 1,150 | 1,170 | 1,146 | 1,146 | -44 | -3.7% | 4,100 |
| 2018/08/15 | 1,180 | 1,190 | 1,162 | 1,190 | -48 | -3.9% | 1,000 |
| 2018/08/14 | 1,238 | 1,238 | 1,238 | 1,238 | +8 | +0.7% | 100 |
| 2018/08/13 | 1,186 | 1,230 | 1,120 | 1,230 | -46 | -3.6% | 17,500 |
| 2018/08/10 | 1,247 | 1,276 | 1,247 | 1,276 | -1 | -0.1% | 5,900 |
| 2018/08/09 | 1,277 | 1,277 | 1,277 | 1,277 | +30 | +2.4% | 100 |
| 2018/08/08 | 1,208 | 1,247 | 1,208 | 1,247 | +11 | +0.9% | 1,400 |
| 2018/08/07 | 1,204 | 1,236 | 1,202 | 1,236 | +25 | +2.1% | 2,700 |
| 2018/08/06 | 1,211 | 1,215 | 1,211 | 1,211 | +9 | +0.7% | 600 |
| 2018/08/03 | 1,238 | 1,238 | 1,202 | 1,202 | -9 | -0.7% | 800 |
| 2018/08/02 | 1,203 | 1,234 | 1,203 | 1,211 | +33 | +2.8% | 2,600 |
| 2018/08/01 | 1,180 | 1,180 | 1,175 | 1,178 | -1 | -0.1% | 1,000 |
| 2018/07/31 | 1,172 | 1,180 | 1,172 | 1,179 | +9 | +0.8% | 700 |
| 2018/07/30 | 1,201 | 1,210 | 1,170 | 1,170 | -10 | -0.8% | 2,300 |
| 2018/07/27 | 1,201 | 1,202 | 1,171 | 1,180 | -20 | -1.7% | 2,100 |
1601～
1650
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
