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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,100 | 1,100 | 1,084 | 1,094 | +5 | +0.5% | 4,900 |
| 2017/12/13 | 1,070 | 1,094 | 1,070 | 1,089 | +21 | +2% | 11,500 |
| 2017/12/12 | 1,072 | 1,075 | 1,067 | 1,068 | -8 | -0.7% | 8,800 |
| 2017/12/11 | 1,082 | 1,085 | 1,076 | 1,076 | -17 | -1.6% | 8,100 |
| 2017/12/08 | 1,107 | 1,110 | 1,087 | 1,093 | -16 | -1.4% | 21,500 |
| 2017/12/07 | 1,106 | 1,117 | 1,106 | 1,109 | +1 | +0.1% | 2,100 |
| 2017/12/06 | 1,114 | 1,115 | 1,108 | 1,108 | -6 | -0.5% | 4,500 |
| 2017/12/05 | 1,117 | 1,117 | 1,108 | 1,114 | -3 | -0.3% | 1,700 |
| 2017/12/04 | 1,117 | 1,130 | 1,117 | 1,117 | +1 | +0.1% | 2,600 |
| 2017/12/01 | 1,116 | 1,133 | 1,116 | 1,116 | -9 | -0.8% | 2,300 |
| 2017/11/30 | 1,135 | 1,135 | 1,111 | 1,125 | +11 | +1% | 3,100 |
| 2017/11/29 | 1,112 | 1,125 | 1,105 | 1,114 | -20 | -1.8% | 6,400 |
| 2017/11/28 | 1,130 | 1,138 | 1,105 | 1,134 | -6 | -0.5% | 6,200 |
| 2017/11/27 | 1,135 | 1,154 | 1,123 | 1,140 | +10 | +0.9% | 6,700 |
| 2017/11/24 | 1,129 | 1,130 | 1,122 | 1,130 | +16 | +1.4% | 2,300 |
| 2017/11/22 | 1,115 | 1,129 | 1,105 | 1,114 | -8 | -0.7% | 5,500 |
| 2017/11/21 | 1,121 | 1,137 | 1,115 | 1,122 | -12 | -1.1% | 11,100 |
| 2017/11/20 | 1,122 | 1,160 | 1,115 | 1,134 | -11 | -1% | 8,300 |
| 2017/11/17 | 1,161 | 1,161 | 1,134 | 1,145 | -31 | -2.6% | 12,400 |
| 2017/11/16 | 1,174 | 1,198 | 1,165 | 1,176 | -16 | -1.3% | 4,200 |
| 2017/11/15 | 1,204 | 1,230 | 1,192 | 1,192 | -12 | -1% | 5,000 |
| 2017/11/14 | 1,219 | 1,228 | 1,204 | 1,204 | -22 | -1.8% | 4,800 |
| 2017/11/13 | 1,236 | 1,250 | 1,226 | 1,226 | -14 | -1.1% | 5,600 |
| 2017/11/10 | 1,249 | 1,249 | 1,219 | 1,240 | +21 | +1.7% | 3,200 |
| 2017/11/09 | 1,223 | 1,244 | 1,219 | 1,219 | -21 | -1.7% | 3,500 |
| 2017/11/08 | 1,253 | 1,253 | 1,227 | 1,240 | +16 | +1.3% | 1,800 |
| 2017/11/07 | 1,224 | 1,234 | 1,222 | 1,224 | ±0 | ±0% | 1,300 |
| 2017/11/06 | 1,239 | 1,240 | 1,224 | 1,224 | -13 | -1.1% | 1,900 |
| 2017/11/02 | 1,237 | 1,277 | 1,220 | 1,237 | -12 | -1% | 9,100 |
| 2017/11/01 | 1,250 | 1,253 | 1,232 | 1,249 | +11 | +0.9% | 7,600 |
| 2017/10/31 | 1,269 | 1,270 | 1,236 | 1,238 | -23 | -1.8% | 7,100 |
| 2017/10/30 | 1,256 | 1,270 | 1,224 | 1,261 | +5 | +0.4% | 5,900 |
| 2017/10/27 | 1,270 | 1,279 | 1,254 | 1,256 | -5 | -0.4% | 3,800 |
| 2017/10/26 | 1,272 | 1,287 | 1,258 | 1,261 | -11 | -0.9% | 4,600 |
| 2017/10/25 | 1,278 | 1,289 | 1,270 | 1,272 | +1 | +0.1% | 1,800 |
| 2017/10/24 | 1,288 | 1,292 | 1,271 | 1,271 | -17 | -1.3% | 3,300 |
| 2017/10/23 | 1,266 | 1,298 | 1,266 | 1,288 | +23 | +1.8% | 3,700 |
| 2017/10/20 | 1,261 | 1,292 | 1,261 | 1,265 | -13 | -1% | 1,800 |
| 2017/10/19 | 1,339 | 1,339 | 1,278 | 1,278 | -6 | -0.5% | 2,400 |
| 2017/10/18 | 1,300 | 1,338 | 1,278 | 1,284 | +4 | +0.3% | 5,600 |
| 2017/10/17 | 1,273 | 1,313 | 1,273 | 1,280 | +22 | +1.7% | 4,600 |
| 2017/10/16 | 1,304 | 1,328 | 1,235 | 1,258 | -41 | -3.2% | 8,100 |
| 2017/10/13 | 1,321 | 1,321 | 1,298 | 1,299 | -31 | -2.3% | 2,600 |
| 2017/10/12 | 1,322 | 1,344 | 1,310 | 1,330 | +10 | +0.8% | 2,100 |
| 2017/10/11 | 1,365 | 1,365 | 1,303 | 1,320 | -26 | -1.9% | 6,800 |
| 2017/10/10 | 1,351 | 1,362 | 1,326 | 1,346 | -4 | -0.3% | 3,700 |
| 2017/10/06 | 1,341 | 1,380 | 1,335 | 1,350 | -4 | -0.3% | 8,500 |
| 2017/10/05 | 1,376 | 1,391 | 1,301 | 1,354 | -23 | -1.7% | 9,100 |
| 2017/10/04 | 1,383 | 1,410 | 1,377 | 1,377 | -15 | -1.1% | 2,600 |
| 2017/10/03 | 1,394 | 1,440 | 1,388 | 1,392 | +25 | +1.8% | 15,900 |
1801～
1850
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
