光ハイツ・ヴェラスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 1,198 | 1,198 | 1,168 | 1,198 | +29 | +2.5% | 1,000 |
| 2017/12/06 | 1,197 | 1,199 | 1,169 | 1,169 | - | - | 4,700 |
| 2017/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/04 | 1,198 | 1,198 | 1,198 | 1,198 | ±0 | ±0% | 100 |
| 2017/12/01 | 1,128 | 1,198 | 1,128 | 1,198 | +10 | +0.8% | 4,400 |
| 2017/11/30 | 1,187 | 1,188 | 1,186 | 1,188 | +2 | +0.2% | 4,700 |
| 2017/11/29 | 1,168 | 1,186 | 1,168 | 1,186 | +18 | +1.5% | 800 |
| 2017/11/28 | 1,082 | 1,168 | 1,082 | 1,168 | +9 | +0.8% | 2,700 |
| 2017/11/27 | 1,140 | 1,159 | 1,140 | 1,159 | - | - | 1,200 |
| 2017/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/22 | 1,105 | 1,107 | 1,100 | 1,100 | -20 | -1.8% | 4,600 |
| 2017/11/21 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 500 |
| 2017/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/17 | 1,106 | 1,150 | 1,101 | 1,150 | ±0 | ±0% | 3,600 |
| 2017/11/16 | 1,148 | 1,150 | 1,148 | 1,150 | +50 | +4.5% | 200 |
| 2017/11/15 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,100 |
| 2017/11/14 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 400 |
| 2017/11/13 | 1,051 | 1,100 | 1,051 | 1,100 | - | - | 700 |
| 2017/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/09 | 1,059 | 1,080 | 1,050 | 1,050 | -10 | -0.9% | 1,800 |
| 2017/11/08 | 1,058 | 1,060 | 1,058 | 1,060 | +2 | +0.2% | 800 |
| 2017/11/07 | 1,059 | 1,059 | 1,058 | 1,058 | -1 | -0.1% | 1,200 |
| 2017/11/06 | 1,035 | 1,059 | 1,019 | 1,059 | +24 | +2.3% | 1,100 |
| 2017/11/02 | 1,032 | 1,050 | 1,032 | 1,035 | -20 | -1.9% | 1,800 |
| 2017/11/01 | 1,099 | 1,099 | 1,045 | 1,055 | -74 | -6.6% | 2,700 |
| 2017/10/31 | 1,030 | 1,130 | 1,018 | 1,129 | +96 | +9.3% | 3,100 |
| 2017/10/30 | 1,050 | 1,082 | 1,028 | 1,033 | -137 | -11.7% | 10,400 |
| 2017/10/27 | 1,150 | 1,170 | 1,150 | 1,170 | ±0 | ±0% | 500 |
| 2017/10/26 | 1,167 | 1,170 | 1,167 | 1,170 | ±0 | ±0% | 800 |
| 2017/10/25 | 1,170 | 1,170 | 1,161 | 1,170 | +10 | +0.9% | 2,300 |
| 2017/10/24 | 1,160 | 1,160 | 1,150 | 1,160 | -15 | -1.3% | 6,500 |
| 2017/10/23 | 1,150 | 1,235 | 1,150 | 1,175 | +25 | +2.2% | 8,600 |
| 2017/10/20 | 1,077 | 1,159 | 1,077 | 1,150 | +100 | +9.5% | 1,500 |
| 2017/10/19 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 100 |
| 2017/10/18 | 1,050 | 1,050 | 1,050 | 1,050 | +2 | +0.2% | 200 |
| 2017/10/17 | 1,070 | 1,070 | 1,036 | 1,048 | -36 | -3.3% | 2,600 |
| 2017/10/16 | 1,080 | 1,084 | 1,009 | 1,084 | +4 | +0.4% | 2,200 |
| 2017/10/13 | 1,075 | 1,080 | 1,075 | 1,080 | ±0 | ±0% | 900 |
| 2017/10/12 | 1,009 | 1,100 | 1,009 | 1,080 | +70 | +6.9% | 800 |
| 2017/10/11 | 1,076 | 1,076 | 1,003 | 1,010 | -126 | -11.1% | 2,000 |
| 2017/10/10 | 1,200 | 1,200 | 1,136 | 1,136 | +77 | +7.3% | 21,200 |
| 2017/10/06 | 910 | 1,059 | 910 | 1,059 | +150 | +16.5% | 15,100 |
| 2017/10/05 | 909 | 909 | 909 | 909 | +9 | +1% | 100 |
| 2017/10/04 | 870 | 900 | 870 | 900 | +35 | +4% | 3,800 |
| 2017/10/03 | 900 | 900 | 850 | 865 | -35 | -3.9% | 6,300 |
| 2017/10/02 | 900 | 900 | 900 | 900 | - | - | 1,100 |
| 2017/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/28 | 900 | 900 | 900 | 900 | ±0 | ±0% | 200 |
| 2017/09/27 | 900 | 900 | 900 | 900 | - | - | 2,500 |
| 2017/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
1701～
1750
件表示中 / 3587件
類似銘柄と比較する
現在ご覧いただいている「Ｈヴェラス」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 |
|---|---|---|---|---|---|---|---|---|
| Ｈヴェラス | 70,500円 | +15.7% | +75.4% | 1.70% | 24.55倍 | 0.42倍 |
|
札幌地盤に入居一時金２０００万円超の高級有料老人ホーム展開。サービス付き高齢者住宅も |
| ケーイーティ | - | -9.8% | -9.1% | - | - | - |
|
- |
| Ｔ．Ｓ．Ｉ | 96,500円 | +11.3% | -12.5% | 0.00% | 13.41倍 | 1.20倍 |
|
サービス付き高齢者向け住宅「アンジェス」運営、訪問介護サービス併営。不動産事業も行う |
| ＰＸＢ | 36,300円 | -11.3% | - | 0.00% | - | 0.88倍 |
|
人間と同じ肝機能持つＰＸＢマウスを使った薬効試験を受託。欧米製薬会社への販売にも傾注 |
| アーキテクツＳＪ | 47,900円 | +208.5% | - | 0.00% | 14.23倍 | 26.15倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。アパマンＧ出資の店舗あっせん売却 |
市場注目の銘柄
チャート関連のコラム
