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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,220 | 1,245 | 1,214 | 1,245 | +22 | +1.8% | 500 |
| 2018/02/28 | 1,214 | 1,234 | 1,214 | 1,223 | +9 | +0.7% | 3,500 |
| 2018/02/27 | 1,210 | 1,234 | 1,209 | 1,214 | -21 | -1.7% | 2,100 |
| 2018/02/26 | 1,222 | 1,235 | 1,201 | 1,235 | +19 | +1.6% | 2,200 |
| 2018/02/23 | 1,216 | 1,216 | 1,216 | 1,216 | -15 | -1.2% | 100 |
| 2018/02/22 | 1,205 | 1,244 | 1,203 | 1,231 | -4 | -0.3% | 2,200 |
| 2018/02/21 | 1,171 | 1,257 | 1,171 | 1,235 | +66 | +5.6% | 5,900 |
| 2018/02/20 | 1,183 | 1,197 | 1,161 | 1,169 | -23 | -1.9% | 2,600 |
| 2018/02/19 | 1,157 | 1,198 | 1,157 | 1,192 | +8 | +0.7% | 2,300 |
| 2018/02/16 | 1,152 | 1,199 | 1,150 | 1,184 | +6 | +0.5% | 1,300 |
| 2018/02/15 | 1,180 | 1,188 | 1,171 | 1,178 | +25 | +2.2% | 1,300 |
| 2018/02/14 | 1,194 | 1,194 | 1,153 | 1,153 | -41 | -3.4% | 1,400 |
| 2018/02/13 | 1,235 | 1,235 | 1,194 | 1,194 | +19 | +1.6% | 600 |
| 2018/02/09 | 1,154 | 1,195 | 1,154 | 1,175 | -45 | -3.7% | 4,300 |
| 2018/02/08 | 1,211 | 1,246 | 1,211 | 1,220 | -5 | -0.4% | 2,500 |
| 2018/02/07 | 1,163 | 1,237 | 1,163 | 1,225 | +60 | +5.2% | 5,500 |
| 2018/02/06 | 1,200 | 1,212 | 1,135 | 1,165 | -81 | -6.5% | 11,700 |
| 2018/02/05 | 1,269 | 1,269 | 1,226 | 1,246 | -27 | -2.1% | 3,100 |
| 2018/02/02 | 1,247 | 1,290 | 1,247 | 1,273 | +26 | +2.1% | 3,700 |
| 2018/02/01 | 1,250 | 1,250 | 1,226 | 1,247 | +7 | +0.6% | 2,300 |
| 2018/01/31 | 1,210 | 1,240 | 1,210 | 1,240 | ±0 | ±0% | 5,200 |
| 2018/01/30 | 1,246 | 1,259 | 1,223 | 1,240 | -9 | -0.7% | 7,700 |
| 2018/01/29 | 1,264 | 1,281 | 1,240 | 1,249 | -15 | -1.2% | 3,700 |
| 2018/01/26 | 1,244 | 1,270 | 1,244 | 1,264 | +15 | +1.2% | 3,200 |
| 2018/01/25 | 1,221 | 1,267 | 1,218 | 1,249 | +36 | +3% | 2,200 |
| 2018/01/24 | 1,241 | 1,286 | 1,213 | 1,213 | -40 | -3.2% | 3,700 |
| 2018/01/23 | 1,217 | 1,269 | 1,217 | 1,253 | +40 | +3.3% | 3,100 |
| 2018/01/22 | 1,235 | 1,235 | 1,213 | 1,213 | -23 | -1.9% | 3,400 |
| 2018/01/19 | 1,248 | 1,248 | 1,206 | 1,236 | -51 | -4% | 4,500 |
| 2018/01/18 | 1,366 | 1,366 | 1,287 | 1,287 | -19 | -1.5% | 17,400 |
| 2018/01/17 | 1,321 | 1,327 | 1,306 | 1,306 | -14 | -1.1% | 7,200 |
| 2018/01/16 | 1,388 | 1,390 | 1,301 | 1,320 | -47 | -3.4% | 12,700 |
| 2018/01/15 | 1,250 | 1,367 | 1,250 | 1,367 | +122 | +9.8% | 21,300 |
| 2018/01/12 | 1,240 | 1,245 | 1,229 | 1,245 | +13 | +1.1% | 3,000 |
| 2018/01/11 | 1,219 | 1,240 | 1,209 | 1,232 | +12 | +1% | 7,200 |
| 2018/01/10 | 1,210 | 1,238 | 1,197 | 1,220 | +25 | +2.1% | 10,500 |
| 2018/01/09 | 1,162 | 1,195 | 1,162 | 1,195 | +34 | +2.9% | 5,500 |
| 2018/01/05 | 1,153 | 1,161 | 1,130 | 1,161 | +9 | +0.8% | 3,200 |
| 2018/01/04 | 1,143 | 1,166 | 1,143 | 1,152 | +16 | +1.4% | 6,100 |
| 2017/12/29 | 1,106 | 1,147 | 1,106 | 1,136 | +8 | +0.7% | 10,800 |
| 2017/12/28 | 1,121 | 1,156 | 1,121 | 1,128 | +7 | +0.6% | 5,100 |
| 2017/12/27 | 1,097 | 1,135 | 1,097 | 1,121 | +30 | +2.7% | 4,100 |
| 2017/12/26 | 1,084 | 1,119 | 1,084 | 1,091 | -9 | -0.8% | 8,800 |
| 2017/12/25 | 1,119 | 1,119 | 1,090 | 1,100 | -19 | -1.7% | 8,300 |
| 2017/12/22 | 1,070 | 1,119 | 1,070 | 1,119 | +49 | +4.6% | 11,000 |
| 2017/12/21 | 1,054 | 1,080 | 1,041 | 1,070 | +15 | +1.4% | 13,100 |
| 2017/12/20 | 1,041 | 1,079 | 1,041 | 1,055 | ±0 | ±0% | 13,200 |
| 2017/12/19 | 1,072 | 1,080 | 1,050 | 1,055 | -15 | -1.4% | 10,100 |
| 2017/12/18 | 1,081 | 1,088 | 1,070 | 1,070 | -8 | -0.7% | 4,000 |
| 2017/12/15 | 1,078 | 1,101 | 1,077 | 1,078 | -16 | -1.5% | 4,700 |
1751～
1800
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
