日宣の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 1,200 | 1,202 | 1,200 | 1,202 | +2 | +0.2% | 1,100 |
| 2022/08/05 | 1,200 | 1,201 | 1,200 | 1,200 | ±0 | ±0% | 2,100 |
| 2022/08/04 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,100 |
| 2022/08/03 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,500 |
| 2022/08/02 | 1,197 | 1,201 | 1,197 | 1,200 | ±0 | ±0% | 2,200 |
| 2022/08/01 | 1,200 | 1,201 | 1,200 | 1,200 | +1 | +0.1% | 900 |
| 2022/07/29 | 1,199 | 1,199 | 1,199 | 1,199 | +18 | +1.5% | 300 |
| 2022/07/28 | 1,184 | 1,184 | 1,181 | 1,181 | - | - | 500 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 1,200 | 1,200 | 1,177 | 1,200 | +25 | +2.1% | 1,500 |
| 2022/07/25 | 1,199 | 1,199 | 1,174 | 1,175 | -24 | -2% | 900 |
| 2022/07/22 | 1,174 | 1,199 | 1,174 | 1,199 | +25 | +2.1% | 1,600 |
| 2022/07/21 | 1,200 | 1,200 | 1,172 | 1,174 | -26 | -2.2% | 2,300 |
| 2022/07/20 | 1,188 | 1,200 | 1,188 | 1,200 | +13 | +1.1% | 1,400 |
| 2022/07/19 | 1,222 | 1,222 | 1,184 | 1,187 | -62 | -5% | 3,700 |
| 2022/07/15 | 1,346 | 1,346 | 1,222 | 1,249 | -37 | -2.9% | 9,900 |
| 2022/07/14 | 1,463 | 1,463 | 1,225 | 1,286 | +122 | +10.5% | 84,600 |
| 2022/07/13 | 1,163 | 1,164 | 1,163 | 1,164 | - | - | 400 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 1,194 | 1,194 | 1,193 | 1,193 | +58 | +5.1% | 400 |
| 2022/07/08 | 1,135 | 1,135 | 1,135 | 1,135 | +5 | +0.4% | 300 |
| 2022/07/07 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 100 |
| 2022/07/06 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 500 |
| 2022/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 100 |
| 2022/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/27 | 1,200 | 1,200 | 1,199 | 1,199 | +22 | +1.9% | 1,300 |
| 2022/06/24 | 1,200 | 1,200 | 1,177 | 1,177 | +7 | +0.6% | 1,300 |
| 2022/06/23 | 1,170 | 1,170 | 1,170 | 1,170 | +30 | +2.6% | 100 |
| 2022/06/22 | 1,140 | 1,140 | 1,140 | 1,140 | +19 | +1.7% | 100 |
| 2022/06/21 | 1,121 | 1,121 | 1,121 | 1,121 | +7 | +0.6% | 100 |
| 2022/06/20 | 1,128 | 1,128 | 1,114 | 1,114 | -16 | -1.4% | 200 |
| 2022/06/17 | 1,130 | 1,130 | 1,130 | 1,130 | -4 | -0.4% | 700 |
| 2022/06/16 | 1,134 | 1,134 | 1,134 | 1,134 | - | - | 100 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 1,134 | 1,134 | 1,134 | 1,134 | -20 | -1.7% | 100 |
| 2022/06/13 | 1,155 | 1,155 | 1,154 | 1,154 | -31 | -2.6% | 600 |
| 2022/06/10 | 1,193 | 1,193 | 1,173 | 1,185 | - | - | 800 |
| 2022/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/08 | 1,153 | 1,153 | 1,140 | 1,146 | - | - | 500 |
| 2022/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/01 | 1,140 | 1,153 | 1,140 | 1,153 | +13 | +1.1% | 400 |
| 2022/05/31 | 1,133 | 1,140 | 1,113 | 1,140 | +8 | +0.7% | 1,000 |
| 2022/05/30 | 1,150 | 1,150 | 1,132 | 1,132 | -25 | -2.2% | 400 |
651～
700
件表示中 / 1987件
類似銘柄と比較する
現在ご覧いただいている「日 宣」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 |
|---|---|---|---|---|---|---|---|---|
| 日 宣 | 63,800円 | +5.3% | +35.1% | 4.23% | 10.14倍 | 0.75倍 |
|
顧客企業から直接受注の広告・販促事業が柱。放送・通信、住まい、医療・健康の３分野に強み |
| 川崎地質 | 249,100円 | +13.0% | -9.6% | 2.01% | 7.89倍 | 0.48倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| ピーエイ | 23,200円 | +6.6% | +98.5% | 2.24% | 22.68倍 | 5.37倍 |
|
Ｗｅｂ版求人情報メディア運営が主力。保育を中心とした子どもケアサポート、地域創生も展開 |
| イオレ | 98,000円 | -11.2% | - | 0.00% | - | 11.47倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| ハウテレビ | 190,000円 | +27.0% | -89.0% | 0.00% | 95.72倍 | 1.97倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。若手社会人向け「Ｌｉｉｇａ」も運営 |
市場注目の銘柄
チャート関連のコラム
