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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,521 | 1,532 | 1,515 | 1,527 | +7 | +0.5% | 5,100 |
| 2016/12/08 | 1,583 | 1,583 | 1,500 | 1,520 | -64 | -4% | 22,900 |
| 2016/12/07 | 1,584 | 1,590 | 1,568 | 1,584 | -8 | -0.5% | 5,300 |
| 2016/12/06 | 1,635 | 1,635 | 1,582 | 1,592 | -13 | -0.8% | 9,900 |
| 2016/12/05 | 1,599 | 1,660 | 1,591 | 1,605 | +68 | +4.4% | 13,400 |
| 2016/12/02 | 1,608 | 1,623 | 1,536 | 1,537 | -81 | -5% | 13,500 |
| 2016/12/01 | 1,625 | 1,642 | 1,616 | 1,618 | -22 | -1.3% | 5,900 |
| 2016/11/30 | 1,623 | 1,681 | 1,623 | 1,640 | -17 | -1% | 11,000 |
| 2016/11/29 | 1,699 | 1,699 | 1,652 | 1,657 | -26 | -1.5% | 2,800 |
| 2016/11/28 | 1,710 | 1,710 | 1,678 | 1,683 | -27 | -1.6% | 7,300 |
| 2016/11/25 | 1,675 | 1,733 | 1,654 | 1,710 | +35 | +2.1% | 28,100 |
| 2016/11/24 | 1,665 | 1,721 | 1,631 | 1,675 | +15 | +0.9% | 23,100 |
| 2016/11/22 | 1,658 | 1,668 | 1,630 | 1,660 | +2 | +0.1% | 7,400 |
| 2016/11/21 | 1,630 | 1,665 | 1,623 | 1,658 | +36 | +2.2% | 11,900 |
| 2016/11/18 | 1,581 | 1,622 | 1,575 | 1,622 | +61 | +3.9% | 11,300 |
| 2016/11/17 | 1,550 | 1,600 | 1,526 | 1,561 | +13 | +0.8% | 6,400 |
| 2016/11/16 | 1,488 | 1,557 | 1,487 | 1,548 | +65 | +4.4% | 7,900 |
| 2016/11/15 | 1,497 | 1,511 | 1,480 | 1,483 | -12 | -0.8% | 9,200 |
| 2016/11/14 | 1,531 | 1,531 | 1,491 | 1,495 | -36 | -2.4% | 11,500 |
| 2016/11/11 | 1,579 | 1,617 | 1,531 | 1,531 | -65 | -4.1% | 8,400 |
| 2016/11/10 | 1,558 | 1,640 | 1,555 | 1,596 | +53 | +3.4% | 26,600 |
| 2016/11/09 | 1,638 | 1,638 | 1,477 | 1,543 | -98 | -6% | 26,200 |
| 2016/11/08 | 1,667 | 1,667 | 1,640 | 1,641 | +7 | +0.4% | 8,300 |
| 2016/11/07 | 1,611 | 1,649 | 1,600 | 1,634 | +37 | +2.3% | 10,500 |
| 2016/11/04 | 1,610 | 1,629 | 1,572 | 1,597 | -13 | -0.8% | 11,400 |
| 2016/11/02 | 1,709 | 1,709 | 1,605 | 1,610 | -99 | -5.8% | 17,200 |
| 2016/11/01 | 1,749 | 1,749 | 1,658 | 1,709 | -23 | -1.3% | 13,700 |
| 2016/10/31 | 1,750 | 1,760 | 1,731 | 1,732 | -18 | -1% | 8,500 |
| 2016/10/28 | 1,730 | 1,754 | 1,708 | 1,750 | +26 | +1.5% | 8,200 |
| 2016/10/27 | 1,730 | 1,732 | 1,670 | 1,724 | -22 | -1.3% | 28,900 |
| 2016/10/26 | 1,740 | 1,759 | 1,725 | 1,746 | -14 | -0.8% | 12,600 |
| 2016/10/25 | 1,801 | 1,817 | 1,730 | 1,760 | -40 | -2.2% | 18,900 |
| 2016/10/24 | 1,849 | 1,849 | 1,780 | 1,800 | +7 | +0.4% | 21,700 |
| 2016/10/21 | 1,866 | 1,869 | 1,792 | 1,793 | -80 | -4.3% | 32,800 |
| 2016/10/20 | 1,780 | 1,874 | 1,774 | 1,873 | +110 | +6.2% | 43,500 |
| 2016/10/19 | 1,699 | 1,792 | 1,697 | 1,763 | +67 | +4% | 29,500 |
| 2016/10/18 | 1,769 | 1,770 | 1,670 | 1,696 | -46 | -2.6% | 29,800 |
| 2016/10/17 | 1,633 | 1,750 | 1,628 | 1,742 | +109 | +6.7% | 35,400 |
| 2016/10/14 | 1,612 | 1,645 | 1,611 | 1,633 | +9 | +0.6% | 6,400 |
| 2016/10/13 | 1,604 | 1,645 | 1,602 | 1,624 | +22 | +1.4% | 12,600 |
| 2016/10/12 | 1,640 | 1,649 | 1,602 | 1,602 | -48 | -2.9% | 11,200 |
| 2016/10/11 | 1,645 | 1,666 | 1,630 | 1,650 | +22 | +1.4% | 14,000 |
| 2016/10/07 | 1,685 | 1,720 | 1,623 | 1,628 | -57 | -3.4% | 28,700 |
| 2016/10/06 | 1,778 | 1,790 | 1,666 | 1,685 | -64 | -3.7% | 41,900 |
| 2016/10/05 | 1,701 | 1,750 | 1,693 | 1,749 | +69 | +4.1% | 42,000 |
| 2016/10/04 | 1,590 | 1,690 | 1,570 | 1,680 | +71 | +4.4% | 27,400 |
| 2016/10/03 | 1,640 | 1,640 | 1,600 | 1,609 | -22 | -1.3% | 17,100 |
| 2016/09/30 | 1,666 | 1,690 | 1,610 | 1,631 | +1 | +0.1% | 38,100 |
| 2016/09/29 | 1,551 | 1,647 | 1,540 | 1,630 | +90 | +5.8% | 44,700 |
| 2016/09/28 | 1,569 | 1,573 | 1,520 | 1,540 | +11 | +0.7% | 24,000 |
2051～
2100
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
