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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,360 | 1,369 | 1,305 | 1,355 | +107 | +8.6% | 11,500 |
| 2018/05/15 | 1,246 | 1,264 | 1,221 | 1,248 | -28 | -2.2% | 4,400 |
| 2018/05/14 | 1,319 | 1,319 | 1,276 | 1,276 | -43 | -3.3% | 2,400 |
| 2018/05/11 | 1,334 | 1,334 | 1,318 | 1,319 | ±0 | ±0% | 1,400 |
| 2018/05/10 | 1,349 | 1,349 | 1,319 | 1,319 | +8 | +0.6% | 1,100 |
| 2018/05/09 | 1,303 | 1,336 | 1,303 | 1,311 | +9 | +0.7% | 2,800 |
| 2018/05/08 | 1,322 | 1,327 | 1,302 | 1,302 | -20 | -1.5% | 1,200 |
| 2018/05/07 | 1,322 | 1,322 | 1,322 | 1,322 | -8 | -0.6% | 100 |
| 2018/05/02 | 1,323 | 1,339 | 1,323 | 1,330 | -8 | -0.6% | 1,000 |
| 2018/05/01 | 1,323 | 1,350 | 1,323 | 1,338 | -2 | -0.1% | 1,800 |
| 2018/04/27 | 1,320 | 1,340 | 1,320 | 1,340 | +5 | +0.4% | 1,100 |
| 2018/04/26 | 1,348 | 1,350 | 1,322 | 1,335 | -13 | -1% | 3,100 |
| 2018/04/25 | 1,347 | 1,348 | 1,341 | 1,348 | +10 | +0.7% | 1,400 |
| 2018/04/24 | 1,323 | 1,339 | 1,323 | 1,338 | +23 | +1.7% | 3,100 |
| 2018/04/23 | 1,296 | 1,324 | 1,296 | 1,315 | -3 | -0.2% | 600 |
| 2018/04/20 | 1,323 | 1,323 | 1,308 | 1,318 | +9 | +0.7% | 800 |
| 2018/04/19 | 1,306 | 1,323 | 1,305 | 1,309 | +5 | +0.4% | 3,600 |
| 2018/04/18 | 1,302 | 1,325 | 1,302 | 1,304 | -5 | -0.4% | 1,400 |
| 2018/04/17 | 1,301 | 1,313 | 1,300 | 1,309 | -7 | -0.5% | 2,200 |
| 2018/04/16 | 1,300 | 1,327 | 1,300 | 1,316 | +45 | +3.5% | 2,400 |
| 2018/04/13 | 1,322 | 1,322 | 1,271 | 1,271 | -21 | -1.6% | 1,100 |
| 2018/04/12 | 1,299 | 1,314 | 1,292 | 1,292 | -7 | -0.5% | 900 |
| 2018/04/11 | 1,301 | 1,327 | 1,299 | 1,299 | -4 | -0.3% | 600 |
| 2018/04/10 | 1,338 | 1,342 | 1,300 | 1,303 | -35 | -2.6% | 2,000 |
| 2018/04/09 | 1,348 | 1,348 | 1,320 | 1,338 | +20 | +1.5% | 4,100 |
| 2018/04/06 | 1,241 | 1,318 | 1,240 | 1,318 | +75 | +6% | 4,300 |
| 2018/04/05 | 1,268 | 1,285 | 1,243 | 1,243 | ±0 | ±0% | 2,700 |
| 2018/04/04 | 1,241 | 1,306 | 1,241 | 1,243 | +2 | +0.2% | 3,100 |
| 2018/04/03 | 1,228 | 1,241 | 1,223 | 1,241 | +13 | +1.1% | 2,000 |
| 2018/04/02 | 1,226 | 1,244 | 1,226 | 1,228 | +13 | +1.1% | 300 |
| 2018/03/30 | 1,268 | 1,268 | 1,201 | 1,215 | +6 | +0.5% | 3,400 |
| 2018/03/29 | 1,175 | 1,209 | 1,175 | 1,209 | +4 | +0.3% | 6,900 |
| 2018/03/28 | 1,241 | 1,245 | 1,205 | 1,205 | -43 | -3.4% | 4,100 |
| 2018/03/27 | 1,240 | 1,266 | 1,235 | 1,248 | +18 | +1.5% | 2,400 |
| 2018/03/26 | 1,270 | 1,295 | 1,230 | 1,230 | -70 | -5.4% | 5,300 |
| 2018/03/23 | 1,289 | 1,500 | 1,220 | 1,300 | +41 | +3.3% | 106,400 |
| 2018/03/22 | 1,246 | 1,259 | 1,246 | 1,259 | -1 | -0.1% | 300 |
| 2018/03/20 | 1,250 | 1,260 | 1,250 | 1,260 | +3 | +0.2% | 1,700 |
| 2018/03/19 | 1,270 | 1,271 | 1,257 | 1,257 | +15 | +1.2% | 5,500 |
| 2018/03/16 | 1,243 | 1,243 | 1,242 | 1,242 | -18 | -1.4% | 1,300 |
| 2018/03/15 | 1,251 | 1,260 | 1,241 | 1,260 | +18 | +1.4% | 1,900 |
| 2018/03/14 | 1,264 | 1,264 | 1,240 | 1,242 | -16 | -1.3% | 1,700 |
| 2018/03/13 | 1,264 | 1,264 | 1,241 | 1,258 | +12 | +1% | 800 |
| 2018/03/12 | 1,271 | 1,271 | 1,245 | 1,246 | +4 | +0.3% | 1,600 |
| 2018/03/09 | 1,230 | 1,244 | 1,229 | 1,242 | +15 | +1.2% | 1,700 |
| 2018/03/08 | 1,210 | 1,227 | 1,210 | 1,227 | -11 | -0.9% | 400 |
| 2018/03/07 | 1,205 | 1,238 | 1,205 | 1,238 | +13 | +1.1% | 1,900 |
| 2018/03/06 | 1,227 | 1,247 | 1,222 | 1,225 | ±0 | ±0% | 1,900 |
| 2018/03/05 | 1,255 | 1,255 | 1,215 | 1,225 | ±0 | ±0% | 1,000 |
| 2018/03/02 | 1,237 | 1,237 | 1,215 | 1,225 | -20 | -1.6% | 900 |
1701～
1750
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
