力の源ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,382 | 1,386 | 1,332 | 1,334 | -48 | -3.5% | 245,600 |
| 2025/03/31 | 1,400 | 1,409 | 1,367 | 1,382 | -39 | -2.7% | 240,300 |
| 2025/03/28 | 1,438 | 1,469 | 1,421 | 1,421 | -37 | -2.5% | 287,200 |
| 2025/03/27 | 1,453 | 1,474 | 1,450 | 1,458 | +7 | +0.5% | 380,900 |
| 2025/03/26 | 1,480 | 1,486 | 1,444 | 1,451 | -21 | -1.4% | 266,800 |
| 2025/03/25 | 1,500 | 1,500 | 1,471 | 1,472 | -28 | -1.9% | 207,600 |
| 2025/03/24 | 1,531 | 1,531 | 1,497 | 1,500 | -30 | -2% | 179,600 |
| 2025/03/21 | 1,514 | 1,543 | 1,512 | 1,530 | +17 | +1.1% | 179,100 |
| 2025/03/19 | 1,518 | 1,521 | 1,496 | 1,513 | -2 | -0.1% | 148,100 |
| 2025/03/18 | 1,498 | 1,515 | 1,495 | 1,515 | +20 | +1.3% | 175,600 |
| 2025/03/17 | 1,501 | 1,516 | 1,475 | 1,495 | -5 | -0.3% | 190,100 |
| 2025/03/14 | 1,460 | 1,500 | 1,452 | 1,500 | +44 | +3% | 255,000 |
| 2025/03/13 | 1,417 | 1,465 | 1,412 | 1,456 | +45 | +3.2% | 263,400 |
| 2025/03/12 | 1,400 | 1,418 | 1,395 | 1,411 | +1 | +0.1% | 126,000 |
| 2025/03/11 | 1,379 | 1,410 | 1,379 | 1,410 | +23 | +1.7% | 179,600 |
| 2025/03/10 | 1,373 | 1,401 | 1,370 | 1,387 | +22 | +1.6% | 126,500 |
| 2025/03/07 | 1,370 | 1,381 | 1,360 | 1,365 | -24 | -1.7% | 160,000 |
| 2025/03/06 | 1,400 | 1,414 | 1,379 | 1,389 | -1 | -0.1% | 186,000 |
| 2025/03/05 | 1,395 | 1,405 | 1,376 | 1,390 | -5 | -0.4% | 175,600 |
| 2025/03/04 | 1,409 | 1,415 | 1,387 | 1,395 | -14 | -1% | 159,900 |
| 2025/03/03 | 1,415 | 1,426 | 1,403 | 1,409 | +23 | +1.7% | 154,100 |
| 2025/02/28 | 1,380 | 1,402 | 1,366 | 1,386 | -14 | -1% | 243,400 |
| 2025/02/27 | 1,349 | 1,400 | 1,340 | 1,400 | +63 | +4.7% | 135,300 |
| 2025/02/26 | 1,334 | 1,348 | 1,327 | 1,337 | +6 | +0.5% | 93,200 |
| 2025/02/25 | 1,330 | 1,350 | 1,324 | 1,331 | -5 | -0.4% | 174,000 |
| 2025/02/21 | 1,375 | 1,389 | 1,336 | 1,336 | -39 | -2.8% | 205,900 |
| 2025/02/20 | 1,399 | 1,403 | 1,360 | 1,375 | -16 | -1.2% | 220,100 |
| 2025/02/19 | 1,380 | 1,391 | 1,345 | 1,391 | +23 | +1.7% | 338,200 |
| 2025/02/18 | 1,285 | 1,379 | 1,272 | 1,368 | +87 | +6.8% | 499,800 |
| 2025/02/17 | 1,276 | 1,334 | 1,274 | 1,281 | +22 | +1.7% | 449,400 |
| 2025/02/14 | 1,245 | 1,262 | 1,195 | 1,259 | +5 | +0.4% | 607,400 |
| 2025/02/13 | 1,249 | 1,260 | 1,236 | 1,254 | +8 | +0.6% | 198,400 |
| 2025/02/12 | 1,276 | 1,279 | 1,231 | 1,246 | -13 | -1% | 242,700 |
| 2025/02/10 | 1,235 | 1,260 | 1,233 | 1,259 | +36 | +2.9% | 260,100 |
| 2025/02/07 | 1,205 | 1,224 | 1,203 | 1,223 | +21 | +1.7% | 177,800 |
| 2025/02/06 | 1,195 | 1,207 | 1,188 | 1,202 | +12 | +1% | 171,000 |
| 2025/02/05 | 1,206 | 1,208 | 1,189 | 1,190 | -21 | -1.7% | 194,600 |
| 2025/02/04 | 1,218 | 1,226 | 1,202 | 1,211 | -7 | -0.6% | 156,500 |
| 2025/02/03 | 1,193 | 1,220 | 1,186 | 1,218 | +24 | +2% | 261,700 |
| 2025/01/31 | 1,224 | 1,224 | 1,191 | 1,194 | -27 | -2.2% | 173,400 |
| 2025/01/30 | 1,196 | 1,228 | 1,188 | 1,221 | +25 | +2.1% | 262,900 |
| 2025/01/29 | 1,205 | 1,205 | 1,187 | 1,196 | -9 | -0.7% | 290,900 |
| 2025/01/28 | 1,191 | 1,215 | 1,181 | 1,205 | +13 | +1.1% | 398,100 |
| 2025/01/27 | 1,193 | 1,224 | 1,186 | 1,192 | +27 | +2.3% | 715,300 |
| 2025/01/24 | 1,140 | 1,166 | 1,124 | 1,165 | +20 | +1.7% | 654,300 |
| 2025/01/23 | 1,130 | 1,175 | 1,097 | 1,145 | +84 | +7.9% | 2,681,000 |
| 2025/01/22 | 923 | 1,070 | 913 | 1,061 | +138 | +15% | 1,755,800 |
| 2025/01/21 | 919 | 923 | 909 | 923 | +12 | +1.3% | 126,700 |
| 2025/01/20 | 907 | 917 | 903 | 911 | +9 | +1% | 136,600 |
| 2025/01/17 | 908 | 908 | 894 | 902 | -5 | -0.6% | 185,300 |
1～
50
件表示中 / 1961件
類似銘柄と比較する
現在ご覧いただいている「力の源ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 力の源ＨＤ | 134,700円 | +10.2% | +5.4% | 1.34% | 16.82倍 | 3.97倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| チヨダ | 110,300円 | -1.2% | +56.0% | 3.08% | 23.80倍 | 0.75倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| 海 帆 | 78,300円 | +45.4% | - | 0.00% | 2060.53倍 | 22.75倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| アドヴァンＧ | 85,100円 | +8.4% | -90.7% | 4.70% | 23.25倍 | 0.62倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| あさひ | 144,900円 | +5.7% | +11.7% | 3.45% | 10.26倍 | 0.95倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
