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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,344 | 1,395 | 1,309 | 1,367 | +23 | +1.7% | 8,200 |
| 2017/09/29 | 1,352 | 1,360 | 1,270 | 1,344 | -6 | -0.4% | 10,900 |
| 2017/09/28 | 1,399 | 1,400 | 1,333 | 1,350 | -33 | -2.4% | 10,300 |
| 2017/09/27 | 1,281 | 1,391 | 1,281 | 1,383 | +100 | +7.8% | 18,800 |
| 2017/09/26 | 1,305 | 1,305 | 1,280 | 1,283 | +16 | +1.3% | 9,500 |
| 2017/09/25 | 1,240 | 1,309 | 1,238 | 1,267 | +27 | +2.2% | 17,400 |
| 2017/09/22 | 1,256 | 1,274 | 1,240 | 1,240 | -20 | -1.6% | 4,600 |
| 2017/09/21 | 1,274 | 1,278 | 1,260 | 1,260 | -8 | -0.6% | 6,300 |
| 2017/09/20 | 1,269 | 1,275 | 1,255 | 1,268 | +16 | +1.3% | 6,500 |
| 2017/09/19 | 1,239 | 1,260 | 1,238 | 1,252 | +1 | +0.1% | 9,700 |
| 2017/09/15 | 1,261 | 1,261 | 1,238 | 1,251 | +1 | +0.1% | 3,500 |
| 2017/09/14 | 1,237 | 1,267 | 1,237 | 1,250 | +1 | +0.1% | 8,200 |
| 2017/09/13 | 1,224 | 1,255 | 1,224 | 1,249 | +33 | +2.7% | 6,000 |
| 2017/09/12 | 1,224 | 1,225 | 1,210 | 1,216 | +3 | +0.2% | 5,200 |
| 2017/09/11 | 1,246 | 1,246 | 1,213 | 1,213 | +13 | +1.1% | 4,900 |
| 2017/09/08 | 1,206 | 1,207 | 1,200 | 1,200 | -16 | -1.3% | 2,900 |
| 2017/09/07 | 1,203 | 1,222 | 1,185 | 1,216 | +12 | +1% | 7,200 |
| 2017/09/06 | 1,172 | 1,224 | 1,112 | 1,204 | +18 | +1.5% | 18,800 |
| 2017/09/05 | 1,205 | 1,205 | 1,170 | 1,186 | -26 | -2.1% | 8,400 |
| 2017/09/04 | 1,203 | 1,216 | 1,170 | 1,212 | +3 | +0.2% | 13,300 |
| 2017/09/01 | 1,213 | 1,250 | 1,201 | 1,209 | -1 | -0.1% | 13,100 |
| 2017/08/31 | 1,208 | 1,230 | 1,208 | 1,210 | -15 | -1.2% | 8,000 |
| 2017/08/30 | 1,215 | 1,227 | 1,212 | 1,225 | +12 | +1% | 2,500 |
| 2017/08/29 | 1,219 | 1,220 | 1,203 | 1,213 | -15 | -1.2% | 7,300 |
| 2017/08/28 | 1,220 | 1,234 | 1,220 | 1,228 | +5 | +0.4% | 6,800 |
| 2017/08/25 | 1,227 | 1,239 | 1,220 | 1,223 | -7 | -0.6% | 2,900 |
| 2017/08/24 | 1,200 | 1,237 | 1,200 | 1,230 | +34 | +2.8% | 5,700 |
| 2017/08/23 | 1,205 | 1,222 | 1,192 | 1,196 | -9 | -0.7% | 7,900 |
| 2017/08/22 | 1,204 | 1,211 | 1,191 | 1,205 | -6 | -0.5% | 5,900 |
| 2017/08/21 | 1,213 | 1,217 | 1,200 | 1,211 | -19 | -1.5% | 7,900 |
| 2017/08/18 | 1,224 | 1,239 | 1,204 | 1,230 | +9 | +0.7% | 9,500 |
| 2017/08/17 | 1,244 | 1,244 | 1,208 | 1,221 | +7 | +0.6% | 21,600 |
| 2017/08/16 | 1,211 | 1,235 | 1,199 | 1,214 | +24 | +2% | 10,500 |
| 2017/08/15 | 1,207 | 1,221 | 1,181 | 1,190 | -30 | -2.5% | 15,800 |
| 2017/08/14 | 1,241 | 1,241 | 1,195 | 1,220 | -20 | -1.6% | 19,600 |
| 2017/08/10 | 1,235 | 1,274 | 1,176 | 1,240 | -235 | -15.9% | 113,100 |
| 2017/08/09 | 1,510 | 1,510 | 1,450 | 1,475 | -9 | -0.6% | 16,100 |
| 2017/08/08 | 1,486 | 1,500 | 1,477 | 1,484 | +4 | +0.3% | 3,800 |
| 2017/08/07 | 1,493 | 1,493 | 1,480 | 1,480 | -13 | -0.9% | 7,000 |
| 2017/08/04 | 1,516 | 1,516 | 1,486 | 1,493 | -4 | -0.3% | 6,400 |
| 2017/08/03 | 1,525 | 1,527 | 1,491 | 1,497 | -14 | -0.9% | 10,700 |
| 2017/08/02 | 1,490 | 1,518 | 1,490 | 1,511 | +15 | +1% | 6,300 |
| 2017/08/01 | 1,534 | 1,534 | 1,489 | 1,496 | -38 | -2.5% | 19,800 |
| 2017/07/31 | 1,519 | 1,550 | 1,513 | 1,534 | +16 | +1.1% | 14,300 |
| 2017/07/28 | 1,541 | 1,543 | 1,518 | 1,518 | -31 | -2% | 11,300 |
| 2017/07/27 | 1,578 | 1,583 | 1,545 | 1,549 | -21 | -1.3% | 14,600 |
| 2017/07/26 | 1,587 | 1,612 | 1,570 | 1,570 | -13 | -0.8% | 13,600 |
| 2017/07/25 | 1,610 | 1,637 | 1,582 | 1,583 | -67 | -4.1% | 33,000 |
| 2017/07/24 | 1,898 | 1,900 | 1,650 | 1,650 | -128 | -7.2% | 262,500 |
| 2017/07/21 | 1,778 | 1,778 | 1,778 | 1,778 | +300 | +20.3% | 26,200 |
1851～
1900
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
