ヨンドシー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 |
|---|---|---|---|---|---|---|---|
| 2025/04/14 | 1,786 | 1,787 | 1,721 | 1,721 | -25 | -1.4% | 75,900 |
| 2025/04/11 | 1,751 | 1,756 | 1,718 | 1,746 | -32 | -1.8% | 50,200 |
| 2025/04/10 | 1,780 | 1,787 | 1,756 | 1,778 | +58 | +3.4% | 64,800 |
| 2025/04/09 | 1,728 | 1,733 | 1,708 | 1,720 | -33 | -1.9% | 62,000 |
| 2025/04/08 | 1,740 | 1,761 | 1,730 | 1,753 | +53 | +3.1% | 76,300 |
| 2025/04/07 | 1,670 | 1,727 | 1,640 | 1,700 | -64 | -3.6% | 109,800 |
| 2025/04/04 | 1,785 | 1,794 | 1,747 | 1,764 | -39 | -2.2% | 107,400 |
| 2025/04/03 | 1,811 | 1,814 | 1,792 | 1,803 | -37 | -2% | 67,300 |
| 2025/04/02 | 1,850 | 1,850 | 1,825 | 1,840 | -1 | -0.1% | 49,200 |
| 2025/04/01 | 1,861 | 1,874 | 1,841 | 1,841 | -2 | -0.1% | 62,500 |
| 2025/03/31 | 1,887 | 1,888 | 1,841 | 1,843 | -58 | -3.1% | 75,300 |
| 2025/03/28 | 1,889 | 1,902 | 1,885 | 1,901 | +4 | +0.2% | 110,700 |
| 2025/03/27 | 1,867 | 1,898 | 1,865 | 1,897 | +26 | +1.4% | 146,400 |
| 2025/03/26 | 1,843 | 1,871 | 1,838 | 1,871 | +29 | +1.6% | 117,800 |
| 2025/03/25 | 1,834 | 1,843 | 1,828 | 1,842 | +8 | +0.4% | 60,500 |
| 2025/03/24 | 1,830 | 1,835 | 1,825 | 1,834 | +10 | +0.5% | 43,100 |
| 2025/03/21 | 1,812 | 1,826 | 1,806 | 1,824 | +10 | +0.6% | 73,400 |
| 2025/03/19 | 1,820 | 1,824 | 1,811 | 1,814 | -4 | -0.2% | 46,300 |
| 2025/03/18 | 1,818 | 1,824 | 1,809 | 1,818 | +6 | +0.3% | 53,700 |
| 2025/03/17 | 1,805 | 1,812 | 1,799 | 1,812 | +16 | +0.9% | 53,700 |
| 2025/03/14 | 1,794 | 1,803 | 1,791 | 1,796 | +2 | +0.1% | 55,100 |
| 2025/03/13 | 1,795 | 1,803 | 1,790 | 1,794 | -6 | -0.3% | 38,000 |
| 2025/03/12 | 1,791 | 1,800 | 1,788 | 1,800 | -1 | -0.1% | 47,500 |
| 2025/03/11 | 1,796 | 1,802 | 1,782 | 1,801 | -1 | -0.1% | 60,200 |
| 2025/03/10 | 1,810 | 1,812 | 1,797 | 1,802 | -8 | -0.4% | 49,000 |
| 2025/03/07 | 1,814 | 1,814 | 1,798 | 1,810 | -14 | -0.8% | 62,300 |
| 2025/03/06 | 1,810 | 1,824 | 1,805 | 1,824 | +29 | +1.6% | 88,600 |
| 2025/03/05 | 1,797 | 1,810 | 1,795 | 1,795 | -2 | -0.1% | 65,300 |
| 2025/03/04 | 1,811 | 1,816 | 1,794 | 1,797 | -17 | -0.9% | 63,100 |
| 2025/03/03 | 1,805 | 1,815 | 1,794 | 1,814 | +20 | +1.1% | 104,500 |
| 2025/02/28 | 1,798 | 1,806 | 1,785 | 1,794 | +5 | +0.3% | 123,700 |
| 2025/02/27 | 1,800 | 1,800 | 1,780 | 1,789 | -62 | -3.3% | 339,900 |
| 2025/02/26 | 1,848 | 1,854 | 1,835 | 1,851 | +1 | +0.1% | 255,500 |
| 2025/02/25 | 1,826 | 1,853 | 1,826 | 1,850 | +19 | +1% | 91,400 |
| 2025/02/21 | 1,817 | 1,841 | 1,816 | 1,831 | +13 | +0.7% | 175,200 |
| 2025/02/20 | 1,836 | 1,836 | 1,815 | 1,818 | -24 | -1.3% | 211,400 |
| 2025/02/19 | 1,850 | 1,856 | 1,842 | 1,842 | -11 | -0.6% | 172,800 |
| 2025/02/18 | 1,865 | 1,865 | 1,853 | 1,853 | -18 | -1% | 154,500 |
| 2025/02/17 | 1,887 | 1,896 | 1,871 | 1,871 | -16 | -0.8% | 154,200 |
| 2025/02/14 | 1,894 | 1,894 | 1,877 | 1,887 | -3 | -0.2% | 70,700 |
| 2025/02/13 | 1,876 | 1,892 | 1,876 | 1,890 | +12 | +0.6% | 89,500 |
| 2025/02/12 | 1,876 | 1,883 | 1,875 | 1,878 | -1 | -0.1% | 64,200 |
| 2025/02/10 | 1,870 | 1,883 | 1,870 | 1,879 | +3 | +0.2% | 74,700 |
| 2025/02/07 | 1,886 | 1,892 | 1,875 | 1,876 | -17 | -0.9% | 71,200 |
| 2025/02/06 | 1,884 | 1,893 | 1,878 | 1,893 | +9 | +0.5% | 68,500 |
| 2025/02/05 | 1,871 | 1,890 | 1,870 | 1,884 | +7 | +0.4% | 46,800 |
| 2025/02/04 | 1,895 | 1,906 | 1,877 | 1,877 | -19 | -1% | 87,700 |
| 2025/02/03 | 1,900 | 1,903 | 1,890 | 1,896 | -18 | -0.9% | 99,700 |
| 2025/01/31 | 1,920 | 1,920 | 1,907 | 1,914 | -8 | -0.4% | 42,600 |
| 2025/01/30 | 1,900 | 1,926 | 1,900 | 1,922 | +7 | +0.4% | 55,800 |
1～
50
件表示中 / 6931件
類似銘柄と比較する
現在ご覧いただいている「４℃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 |
|---|---|---|---|---|---|---|---|---|
| ４℃ＨＤ | 172,100円 | +43.8% | +34.0% | - | 23.09倍 | 1.52倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| ＲＥＭＩＸ | 35,700円 | +18.1% | -6.1% | - | 33.65倍 | 2.67倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| チヨダ | 111,000円 | -6.4% | +48.1% | - | 14.21倍 | 0.77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 |
| 山岡家 | 411,500円 | +12.8% | +6.5% | - | 13.65倍 | 6.05倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| 力の源ＨＤ | 135,000円 | +10.2% | +5.4% | - | 16.86倍 | 6.14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 |
市場注目の銘柄
チャート関連のコラム
