日宣の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2017/08/14 | 2,381 | 2,384 | 2,351 | 2,352 | -45 | -1.9% | 2,200 |
2017/08/10 | 2,402 | 2,415 | 2,385 | 2,397 | -13 | -0.5% | 2,900 |
2017/08/09 | 2,435 | 2,435 | 2,410 | 2,410 | -35 | -1.4% | 600 |
2017/08/08 | 2,449 | 2,449 | 2,425 | 2,445 | -4 | -0.2% | 1,700 |
2017/08/07 | 2,449 | 2,450 | 2,402 | 2,449 | -1 | ±0% | 5,000 |
2017/08/04 | 2,424 | 2,450 | 2,424 | 2,450 | +40 | +1.7% | 1,500 |
2017/08/03 | 2,438 | 2,439 | 2,410 | 2,410 | -44 | -1.8% | 5,200 |
2017/08/02 | 2,436 | 2,454 | 2,430 | 2,454 | +18 | +0.7% | 3,300 |
2017/08/01 | 2,452 | 2,452 | 2,416 | 2,436 | -22 | -0.9% | 6,800 |
2017/07/31 | 2,490 | 2,499 | 2,458 | 2,458 | -41 | -1.6% | 4,000 |
2017/07/28 | 2,495 | 2,500 | 2,466 | 2,499 | -6 | -0.2% | 5,000 |
2017/07/27 | 2,500 | 2,515 | 2,500 | 2,505 | +5 | +0.2% | 6,200 |
2017/07/26 | 2,460 | 2,500 | 2,460 | 2,500 | +30 | +1.2% | 4,300 |
2017/07/25 | 2,483 | 2,483 | 2,456 | 2,470 | +8 | +0.3% | 3,100 |
2017/07/24 | 2,454 | 2,488 | 2,454 | 2,462 | -27 | -1.1% | 5,900 |
2017/07/21 | 2,511 | 2,540 | 2,462 | 2,489 | +78 | +3.2% | 51,100 |
2017/07/20 | 2,425 | 2,430 | 2,403 | 2,411 | -29 | -1.2% | 12,000 |
2017/07/19 | 2,448 | 2,450 | 2,433 | 2,440 | -8 | -0.3% | 4,000 |
2017/07/18 | 2,410 | 2,479 | 2,410 | 2,448 | -71 | -2.8% | 16,500 |
2017/07/14 | 2,481 | 2,519 | 2,481 | 2,519 | +24 | +1% | 5,000 |
2017/07/13 | 2,497 | 2,498 | 2,474 | 2,495 | +7 | +0.3% | 2,700 |
2017/07/12 | 2,497 | 2,497 | 2,473 | 2,488 | -9 | -0.4% | 1,900 |
2017/07/11 | 2,473 | 2,498 | 2,472 | 2,497 | ±0 | ±0% | 1,600 |
2017/07/10 | 2,500 | 2,500 | 2,470 | 2,497 | +2 | +0.1% | 3,200 |
2017/07/07 | 2,480 | 2,495 | 2,473 | 2,495 | +14 | +0.6% | 2,000 |
2017/07/06 | 2,454 | 2,481 | 2,450 | 2,481 | +31 | +1.3% | 2,300 |
2017/07/05 | 2,473 | 2,510 | 2,450 | 2,450 | -57 | -2.3% | 4,500 |
2017/07/04 | 2,529 | 2,529 | 2,466 | 2,507 | -23 | -0.9% | 2,500 |
2017/07/03 | 2,479 | 2,549 | 2,443 | 2,530 | +51 | +2.1% | 4,700 |
2017/06/30 | 2,479 | 2,479 | 2,479 | 2,479 | ±0 | ±0% | 100 |
2017/06/29 | 2,455 | 2,479 | 2,455 | 2,479 | +19 | +0.8% | 500 |
2017/06/28 | 2,457 | 2,460 | 2,457 | 2,460 | -46 | -1.8% | 1,000 |
2017/06/27 | 2,509 | 2,509 | 2,482 | 2,506 | +6 | +0.2% | 1,300 |
2017/06/26 | 2,510 | 2,510 | 2,500 | 2,500 | +5 | +0.2% | 1,400 |
2017/06/23 | 2,508 | 2,508 | 2,431 | 2,495 | +71 | +2.9% | 6,900 |
2017/06/22 | 2,409 | 2,424 | 2,409 | 2,424 | -11 | -0.5% | 1,300 |
2017/06/21 | 2,441 | 2,445 | 2,401 | 2,435 | -6 | -0.2% | 2,400 |
2017/06/20 | 2,415 | 2,449 | 2,401 | 2,441 | +26 | +1.1% | 3,000 |
2017/06/19 | 2,477 | 2,480 | 2,380 | 2,415 | -45 | -1.8% | 7,600 |
2017/06/16 | 2,498 | 2,498 | 2,460 | 2,460 | -25 | -1% | 1,300 |
2017/06/15 | 2,523 | 2,523 | 2,485 | 2,485 | -40 | -1.6% | 1,800 |
2017/06/14 | 2,469 | 2,525 | 2,469 | 2,525 | +62 | +2.5% | 7,600 |
2017/06/13 | 2,427 | 2,463 | 2,427 | 2,463 | +60 | +2.5% | 3,400 |
2017/06/12 | 2,390 | 2,425 | 2,390 | 2,403 | +1 | ±0% | 1,700 |
2017/06/09 | 2,418 | 2,418 | 2,402 | 2,402 | -9 | -0.4% | 500 |
2017/06/08 | 2,429 | 2,430 | 2,411 | 2,411 | -3 | -0.1% | 700 |
2017/06/07 | 2,405 | 2,414 | 2,400 | 2,414 | ±0 | ±0% | 500 |
2017/06/06 | 2,422 | 2,430 | 2,409 | 2,414 | -8 | -0.3% | 600 |
2017/06/05 | 2,406 | 2,422 | 2,400 | 2,422 | +17 | +0.7% | 1,200 |
2017/06/02 | 2,448 | 2,448 | 2,383 | 2,405 | +5 | +0.2% | 7,300 |
1651~
1700
件表示中 / 1772件
類似銘柄と比較する
現在ご覧いただいている「日 宣」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 |
---|---|---|---|---|---|---|---|---|
日 宣 | 63,000円 | +14.9% | +10.5% | 4.29% | 11.10倍 | 0.73倍 |
|
顧客企業から直接受注の広告・販促事業が柱。放送・通信、住まい、医療・健康の3分野に強み |
トライアイズ | 31,000円 | +198.0% | +15.0% | 0.00% | 13.15倍 | 0.48倍 |
|
建設コンサル、革のバッグやアパレルのファッションブランド事業、米国で不動産投資の3本柱 |
フトン巻き | - | -25.9% | - | - | - | - |
|
- |
シダー | 22,200円 | +1.1% | -15.6% | 2.70% | 8.96倍 | 2.30倍 |
|
デイサービス、有料老人ホームが2本柱の中堅。リハビリで差別化。地元福岡から全国展開図る |
SDエンター | 28,100円 | - | - | - | - | 1.69倍 |
|
エンタメ事業を売却、フィットネス事業と保育園事業を中心に展開。RIZAPグループ |
市場注目の銘柄
チャート関連のコラム