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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,180 | 1,212 | 1,180 | 1,200 | +20 | +1.7% | 900 |
| 2018/07/25 | 1,181 | 1,181 | 1,180 | 1,180 | -1 | -0.1% | 700 |
| 2018/07/24 | 1,200 | 1,216 | 1,181 | 1,181 | -10 | -0.8% | 1,200 |
| 2018/07/23 | 1,200 | 1,200 | 1,191 | 1,191 | -11 | -0.9% | 700 |
| 2018/07/20 | 1,201 | 1,206 | 1,201 | 1,202 | +2 | +0.2% | 600 |
| 2018/07/19 | 1,201 | 1,201 | 1,193 | 1,200 | ±0 | ±0% | 1,200 |
| 2018/07/18 | 1,190 | 1,210 | 1,185 | 1,200 | -50 | -4% | 4,000 |
| 2018/07/17 | 1,221 | 1,250 | 1,220 | 1,250 | +5 | +0.4% | 900 |
| 2018/07/13 | 1,221 | 1,250 | 1,221 | 1,245 | -23 | -1.8% | 600 |
| 2018/07/12 | 1,268 | 1,268 | 1,268 | 1,268 | +49 | +4% | 100 |
| 2018/07/11 | 1,220 | 1,220 | 1,200 | 1,219 | -63 | -4.9% | 2,500 |
| 2018/07/10 | 1,282 | 1,282 | 1,279 | 1,282 | +35 | +2.8% | 400 |
| 2018/07/09 | 1,277 | 1,277 | 1,217 | 1,247 | +42 | +3.5% | 500 |
| 2018/07/06 | 1,221 | 1,221 | 1,205 | 1,205 | -24 | -2% | 1,000 |
| 2018/07/05 | 1,240 | 1,245 | 1,200 | 1,229 | -19 | -1.5% | 5,000 |
| 2018/07/04 | 1,250 | 1,250 | 1,234 | 1,248 | -29 | -2.3% | 1,100 |
| 2018/07/03 | 1,290 | 1,290 | 1,241 | 1,277 | -23 | -1.8% | 3,000 |
| 2018/07/02 | 1,292 | 1,309 | 1,291 | 1,300 | +4 | +0.3% | 1,300 |
| 2018/06/29 | 1,284 | 1,296 | 1,254 | 1,296 | +21 | +1.6% | 1,600 |
| 2018/06/28 | 1,268 | 1,275 | 1,252 | 1,275 | -2 | -0.2% | 1,700 |
| 2018/06/27 | 1,289 | 1,307 | 1,255 | 1,277 | -39 | -3% | 3,400 |
| 2018/06/26 | 1,343 | 1,345 | 1,303 | 1,316 | -13 | -1% | 4,400 |
| 2018/06/25 | 1,339 | 1,339 | 1,310 | 1,329 | +14 | +1.1% | 1,600 |
| 2018/06/22 | 1,301 | 1,317 | 1,298 | 1,315 | -3 | -0.2% | 800 |
| 2018/06/21 | 1,336 | 1,340 | 1,310 | 1,318 | +19 | +1.5% | 2,000 |
| 2018/06/20 | 1,299 | 1,299 | 1,299 | 1,299 | -1 | -0.1% | 200 |
| 2018/06/19 | 1,326 | 1,327 | 1,286 | 1,300 | -26 | -2% | 3,200 |
| 2018/06/18 | 1,312 | 1,326 | 1,312 | 1,326 | +15 | +1.1% | 1,500 |
| 2018/06/15 | 1,314 | 1,314 | 1,309 | 1,311 | +2 | +0.2% | 1,100 |
| 2018/06/14 | 1,326 | 1,327 | 1,309 | 1,309 | +5 | +0.4% | 400 |
| 2018/06/13 | 1,307 | 1,307 | 1,304 | 1,304 | -15 | -1.1% | 1,200 |
| 2018/06/12 | 1,316 | 1,319 | 1,311 | 1,319 | +3 | +0.2% | 1,700 |
| 2018/06/11 | 1,336 | 1,336 | 1,312 | 1,316 | ±0 | ±0% | 1,000 |
| 2018/06/08 | 1,338 | 1,338 | 1,316 | 1,316 | +6 | +0.5% | 1,200 |
| 2018/06/07 | 1,309 | 1,310 | 1,308 | 1,310 | +1 | +0.1% | 400 |
| 2018/06/06 | 1,319 | 1,323 | 1,309 | 1,309 | -17 | -1.3% | 400 |
| 2018/06/05 | 1,314 | 1,330 | 1,297 | 1,326 | +29 | +2.2% | 1,100 |
| 2018/06/04 | 1,297 | 1,321 | 1,297 | 1,297 | ±0 | ±0% | 400 |
| 2018/06/01 | 1,339 | 1,339 | 1,296 | 1,297 | -26 | -2% | 2,200 |
| 2018/05/31 | 1,323 | 1,323 | 1,295 | 1,323 | +7 | +0.5% | 1,800 |
| 2018/05/30 | 1,321 | 1,321 | 1,316 | 1,316 | -5 | -0.4% | 500 |
| 2018/05/29 | 1,325 | 1,325 | 1,321 | 1,321 | -5 | -0.4% | 800 |
| 2018/05/28 | 1,336 | 1,336 | 1,322 | 1,326 | -10 | -0.7% | 1,700 |
| 2018/05/25 | 1,339 | 1,339 | 1,326 | 1,336 | +6 | +0.5% | 500 |
| 2018/05/24 | 1,341 | 1,341 | 1,325 | 1,330 | -4 | -0.3% | 1,000 |
| 2018/05/23 | 1,328 | 1,334 | 1,325 | 1,334 | -12 | -0.9% | 1,500 |
| 2018/05/22 | 1,320 | 1,347 | 1,320 | 1,346 | -1 | -0.1% | 1,500 |
| 2018/05/21 | 1,315 | 1,350 | 1,315 | 1,347 | +31 | +2.4% | 2,500 |
| 2018/05/18 | 1,340 | 1,340 | 1,297 | 1,316 | -24 | -1.8% | 2,600 |
| 2018/05/17 | 1,379 | 1,384 | 1,307 | 1,340 | -15 | -1.1% | 10,900 |
1651～
1700
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
