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 |
|---|---|---|---|---|---|---|---|
| 2016/10/19 | 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 |
| 2016/09/27 | 1,598 | 1,598 | 1,520 | 1,529 | -20 | -1.3% | 16,800 |
| 2016/09/26 | 1,645 | 1,650 | 1,532 | 1,549 | +54 | +3.6% | 45,700 |
| 2016/09/23 | 1,458 | 1,516 | 1,444 | 1,495 | +48 | +3.3% | 28,100 |
| 2016/09/21 | 1,461 | 1,461 | 1,427 | 1,447 | +16 | +1.1% | 11,100 |
| 2016/09/20 | 1,450 | 1,474 | 1,422 | 1,431 | -13 | -0.9% | 10,800 |
| 2016/09/16 | 1,461 | 1,484 | 1,435 | 1,444 | -13 | -0.9% | 12,600 |
| 2016/09/15 | 1,547 | 1,549 | 1,444 | 1,457 | -85 | -5.5% | 27,100 |
| 2016/09/14 | 1,533 | 1,586 | 1,505 | 1,542 | -31 | -2% | 28,800 |
| 2016/09/13 | 1,718 | 1,718 | 1,573 | 1,573 | -125 | -7.4% | 58,800 |
| 2016/09/12 | 1,591 | 1,699 | 1,588 | 1,698 | +147 | +9.5% | 83,000 |
| 2016/09/09 | 1,500 | 1,572 | 1,460 | 1,551 | +71 | +4.8% | 43,900 |
| 2016/09/08 | 1,413 | 1,500 | 1,410 | 1,480 | +79 | +5.6% | 24,700 |
| 2016/09/07 | 1,402 | 1,413 | 1,390 | 1,401 | -17 | -1.2% | 12,700 |
| 2016/09/06 | 1,412 | 1,418 | 1,382 | 1,418 | +33 | +2.4% | 11,600 |
| 2016/09/05 | 1,394 | 1,460 | 1,385 | 1,385 | ±0 | ±0% | 14,800 |
| 2016/09/02 | 1,376 | 1,425 | 1,367 | 1,385 | +10 | +0.7% | 8,100 |
| 2016/09/01 | 1,392 | 1,400 | 1,374 | 1,375 | -31 | -2.2% | 20,300 |
| 2016/08/31 | 1,413 | 1,437 | 1,400 | 1,406 | -5 | -0.4% | 19,800 |
| 2016/08/30 | 1,417 | 1,447 | 1,407 | 1,411 | -22 | -1.5% | 18,500 |
| 2016/08/29 | 1,461 | 1,470 | 1,420 | 1,433 | -27 | -1.8% | 11,500 |
| 2016/08/26 | 1,508 | 1,518 | 1,451 | 1,460 | -88 | -5.7% | 19,800 |
| 2016/08/25 | 1,534 | 1,548 | 1,515 | 1,548 | -10 | -0.6% | 12,600 |
| 2016/08/24 | 1,597 | 1,597 | 1,543 | 1,558 | -35 | -2.2% | 7,100 |
| 2016/08/23 | 1,565 | 1,596 | 1,528 | 1,593 | +27 | +1.7% | 10,600 |
| 2016/08/22 | 1,599 | 1,599 | 1,530 | 1,566 | -54 | -3.3% | 8,300 |
| 2016/08/19 | 1,622 | 1,650 | 1,620 | 1,620 | -4 | -0.2% | 3,200 |
| 2016/08/18 | 1,658 | 1,658 | 1,623 | 1,624 | -35 | -2.1% | 5,500 |
| 2016/08/17 | 1,692 | 1,692 | 1,619 | 1,659 | +72 | +4.5% | 16,600 |
| 2016/08/16 | 1,555 | 1,615 | 1,555 | 1,587 | +32 | +2.1% | 7,600 |
| 2016/08/15 | 1,538 | 1,568 | 1,538 | 1,555 | -45 | -2.8% | 12,500 |
| 2016/08/12 | 1,640 | 1,640 | 1,569 | 1,600 | -65 | -3.9% | 25,300 |
| 2016/08/10 | 1,796 | 1,878 | 1,658 | 1,665 | -60 | -3.5% | 88,600 |
| 2016/08/09 | 1,606 | 1,725 | 1,590 | 1,725 | +122 | +7.6% | 7,700 |
| 2016/08/08 | 1,629 | 1,632 | 1,576 | 1,603 | -24 | -1.5% | 14,000 |
| 2016/08/05 | 1,650 | 1,670 | 1,627 | 1,627 | -29 | -1.8% | 7,100 |
1851～
1900
件表示中 / 1936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 | 18,400円 | +18.3% | +24.1% | 0.00% | 14.13倍 | 3.03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。新電力子会社は破産手続きに |
| キャリア | 35,800円 | +9.6% | -25.4% | 0.00% | 17.91倍 | 1.55倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
| ジャパＭ＆Ａ | 206,300円 | +21.4% | +45.8% | 0.00% | 18.02倍 | 5.16倍 |
|
低単価報酬の中小企業向けに特化、事業承継に強いＭ＆Ａ仲介。「相談されたら断らない」が理念 |
| スマサポ | 125,900円 | +28.9% | - | 0.00% | 58.23倍 | 8.03倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
| ブリッジコン | 145,300円 | +20.9% | +23.8% | 0.00% | 22.52倍 | 3.07倍 |
|
経営管理支援コンサル会社。外部の公認会計士を企業にシェアする「プロシェアリング」を展開 |
市場注目の銘柄
チャート関連のコラム
