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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 996.5 | 997 | 990.5 | 991 | +2.5 | +0.3% | 21,000 |
| 2017/07/07 | 995.5 | 995.5 | 988.5 | 988.5 | -4 | -0.4% | 30,000 |
| 2017/07/06 | 997.5 | 998 | 990.5 | 992.5 | -3.5 | -0.4% | 49,400 |
| 2017/07/05 | 986.5 | 998 | 985 | 996 | +12.5 | +1.3% | 36,800 |
| 2017/07/04 | 1,000 | 1,000 | 983.5 | 983.5 | -10.5 | -1.1% | 48,600 |
| 2017/07/03 | 996 | 1,002.5 | 992.5 | 994 | +3.5 | +0.4% | 46,400 |
| 2017/06/30 | 990 | 996 | 990 | 990.5 | -3 | -0.3% | 43,400 |
| 2017/06/29 | 1,005 | 1,005 | 991 | 993.5 | -7 | -0.7% | 38,200 |
| 2017/06/28 | 1,011 | 1,013 | 1,000 | 1,000.5 | -6.5 | -0.6% | 87,400 |
| 2017/06/27 | 990 | 1,008 | 984 | 1,007 | +29.5 | +3% | 86,600 |
| 2017/06/26 | 983 | 983 | 973 | 977.5 | +10.5 | +1.1% | 58,000 |
| 2017/06/23 | 989 | 989 | 960.5 | 967 | -11 | -1.1% | 155,800 |
| 2017/06/22 | 992.5 | 993.5 | 960 | 978 | -14 | -1.4% | 203,600 |
| 2017/06/21 | 1,006 | 1,006.5 | 991 | 992 | -13.5 | -1.3% | 164,200 |
| 2017/06/20 | 1,002.5 | 1,007 | 995 | 1,005.5 | +4.5 | +0.4% | 155,000 |
| 2017/06/19 | 1,026.5 | 1,044.5 | 1,000 | 1,001 | -25 | -2.4% | 153,600 |
| 2017/06/16 | 1,047.5 | 1,047.5 | 1,026 | 1,026 | -18 | -1.7% | 48,600 |
| 2017/06/15 | 1,060 | 1,060 | 1,042.5 | 1,044 | -13 | -1.2% | 51,800 |
| 2017/06/14 | 1,050.5 | 1,058.5 | 1,050 | 1,057 | +6.5 | +0.6% | 24,000 |
| 2017/06/13 | 1,057.5 | 1,064.5 | 1,050.5 | 1,050.5 | -13.5 | -1.3% | 34,600 |
| 2017/06/12 | 1,076 | 1,076 | 1,053 | 1,064 | -12 | -1.1% | 43,400 |
| 2017/06/09 | 1,089.5 | 1,089.5 | 1,068 | 1,076 | +3 | +0.3% | 31,600 |
| 2017/06/08 | 1,091.5 | 1,092.5 | 1,073 | 1,073 | -16.5 | -1.5% | 48,200 |
| 2017/06/07 | 1,088 | 1,093 | 1,081 | 1,089.5 | +4 | +0.4% | 35,200 |
| 2017/06/06 | 1,097 | 1,110 | 1,085 | 1,085.5 | -7 | -0.6% | 55,400 |
| 2017/06/05 | 1,080 | 1,099 | 1,080 | 1,092.5 | +13 | +1.2% | 38,000 |
| 2017/06/02 | 1,072 | 1,091.5 | 1,072 | 1,079.5 | +14 | +1.3% | 53,400 |
| 2017/06/01 | 1,069.5 | 1,075 | 1,065.5 | 1,065.5 | -4.5 | -0.4% | 24,600 |
| 2017/05/31 | 1,084.5 | 1,087 | 1,070 | 1,070 | -12 | -1.1% | 35,000 |
| 2017/05/30 | 1,094.5 | 1,095 | 1,070.5 | 1,082 | -7 | -0.6% | 27,800 |
| 2017/05/29 | 1,084 | 1,102.5 | 1,083 | 1,089 | +4 | +0.4% | 27,000 |
| 2017/05/26 | 1,123 | 1,124.5 | 1,085 | 1,085 | -17.5 | -1.6% | 86,600 |
| 2017/05/25 | 1,069.5 | 1,114 | 1,062 | 1,102.5 | +41.5 | +3.9% | 98,600 |
| 2017/05/24 | 1,075 | 1,075 | 1,061 | 1,061 | -4 | -0.4% | 52,000 |
| 2017/05/23 | 1,082 | 1,087.5 | 1,065 | 1,065 | -12 | -1.1% | 60,400 |
| 2017/05/22 | 1,081.5 | 1,089.5 | 1,070 | 1,077 | +12 | +1.1% | 51,800 |
| 2017/05/19 | 1,100 | 1,101 | 1,065 | 1,065 | -25 | -2.3% | 89,600 |
| 2017/05/18 | 1,090.5 | 1,105 | 1,087.5 | 1,090 | -36.5 | -3.2% | 86,200 |
| 2017/05/17 | 1,105 | 1,131 | 1,102 | 1,126.5 | +2 | +0.2% | 73,000 |
| 2017/05/16 | 1,150 | 1,157 | 1,111 | 1,124.5 | -16.5 | -1.4% | 107,400 |
| 2017/05/15 | 1,150.5 | 1,160.5 | 1,110 | 1,141 | -34.5 | -2.9% | 311,600 |
| 2017/05/12 | 1,053.5 | 1,294.5 | 1,038.5 | 1,175.5 | +122 | +11.6% | 2,365,000 |
| 2017/05/11 | 1,067.5 | 1,070.5 | 1,050 | 1,053.5 | -17 | -1.6% | 102,800 |
| 2017/05/10 | 1,082 | 1,082 | 1,067 | 1,070.5 | -15 | -1.4% | 47,200 |
| 2017/05/09 | 1,088 | 1,092.5 | 1,079 | 1,085.5 | -2.5 | -0.2% | 44,000 |
| 2017/05/08 | 1,102.5 | 1,102.5 | 1,088 | 1,088 | -2 | -0.2% | 51,000 |
| 2017/05/02 | 1,100 | 1,107.5 | 1,084 | 1,090 | -16 | -1.4% | 71,200 |
| 2017/05/01 | 1,113 | 1,113 | 1,088 | 1,106 | +0.5 | ±0% | 66,200 |
| 2017/04/28 | 1,115 | 1,115 | 1,093 | 1,105.5 | +10.5 | +1% | 49,000 |
| 2017/04/27 | 1,101.5 | 1,123 | 1,075 | 1,095 | -9 | -0.8% | 85,400 |
1801～
1850
件表示中 / 1876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 | 109,400円 | +10.2% | +5.4% | 1.65% | 13.70倍 | 3.23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 |
| ジョイフル | 106,100円 | +1.4% | -24.0% | 0.94% | 11.84倍 | 3.17倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| あみやき | 161,500円 | +12.4% | +21.2% | 2.11% | 20.11倍 | 1.55倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| ヨシックスＨＤ | 312,000円 | +6.2% | +3.1% | 0.90% | 18.75倍 | 2.96倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| アレンザＨＤ | 106,600円 | +5.1% | -2.5% | 3.56% | 13.34倍 | 1.06倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
市場注目の銘柄
チャート関連のコラム
