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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/30 | 1,242 | 1,242 | 1,206 | 1,206 | - | - | 300 |
| 2022/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/28 | 1,230 | 1,230 | 1,170 | 1,220 | -10 | -0.8% | 500 |
| 2022/03/25 | 1,155 | 1,230 | 1,155 | 1,230 | +94 | +8.3% | 3,900 |
| 2022/03/24 | 1,146 | 1,146 | 1,135 | 1,136 | -40 | -3.4% | 800 |
| 2022/03/23 | 1,176 | 1,176 | 1,176 | 1,176 | -8 | -0.7% | 200 |
| 2022/03/22 | 1,150 | 1,184 | 1,150 | 1,184 | - | - | 300 |
| 2022/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 1,142 | 1,180 | 1,142 | 1,180 | +38 | +3.3% | 400 |
| 2022/03/14 | 1,142 | 1,142 | 1,142 | 1,142 | -24 | -2.1% | 500 |
| 2022/03/11 | 1,165 | 1,166 | 1,165 | 1,166 | -1 | -0.1% | 200 |
| 2022/03/10 | 1,197 | 1,197 | 1,167 | 1,167 | ±0 | ±0% | 700 |
| 2022/03/09 | 1,167 | 1,167 | 1,167 | 1,167 | - | - | 100 |
| 2022/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/07 | 1,178 | 1,178 | 1,176 | 1,176 | -9 | -0.8% | 300 |
| 2022/03/04 | 1,180 | 1,200 | 1,180 | 1,185 | +1 | +0.1% | 1,500 |
| 2022/03/03 | 1,184 | 1,184 | 1,184 | 1,184 | -7 | -0.6% | 200 |
| 2022/03/02 | 1,186 | 1,202 | 1,185 | 1,191 | +4 | +0.3% | 2,000 |
| 2022/03/01 | 1,196 | 1,196 | 1,187 | 1,187 | -9 | -0.8% | 19,100 |
| 2022/02/28 | 1,184 | 1,205 | 1,184 | 1,196 | +12 | +1% | 1,100 |
| 2022/02/25 | 1,181 | 1,205 | 1,181 | 1,184 | -51 | -4.1% | 800 |
| 2022/02/24 | 1,281 | 1,281 | 1,224 | 1,235 | -28 | -2.2% | 1,600 |
| 2022/02/22 | 1,281 | 1,281 | 1,223 | 1,263 | +12 | +1% | 1,300 |
| 2022/02/21 | 1,251 | 1,251 | 1,251 | 1,251 | - | - | 400 |
| 2022/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/17 | 1,267 | 1,267 | 1,258 | 1,258 | ±0 | ±0% | 300 |
| 2022/02/16 | 1,260 | 1,260 | 1,258 | 1,258 | -21 | -1.6% | 300 |
| 2022/02/15 | 1,261 | 1,279 | 1,261 | 1,279 | +12 | +0.9% | 300 |
| 2022/02/14 | 1,267 | 1,270 | 1,267 | 1,267 | +1 | +0.1% | 500 |
| 2022/02/10 | 1,263 | 1,270 | 1,260 | 1,266 | -22 | -1.7% | 1,700 |
| 2022/02/09 | 1,271 | 1,288 | 1,271 | 1,288 | - | - | 800 |
| 2022/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/07 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 200 |
| 2022/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 1,290 | 1,290 | 1,275 | 1,290 | -8 | -0.6% | 1,000 |
| 2022/02/01 | 1,298 | 1,298 | 1,298 | 1,298 | +28 | +2.2% | 600 |
| 2022/01/31 | 1,240 | 1,270 | 1,240 | 1,270 | - | - | 600 |
| 2022/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/27 | 1,244 | 1,244 | 1,244 | 1,244 | +4 | +0.3% | 700 |
| 2022/01/26 | 1,287 | 1,287 | 1,240 | 1,240 | -23 | -1.8% | 200 |
| 2022/01/25 | 1,284 | 1,284 | 1,235 | 1,263 | +2 | +0.2% | 1,000 |
| 2022/01/24 | 1,240 | 1,261 | 1,235 | 1,261 | +21 | +1.7% | 800 |
| 2022/01/21 | 1,237 | 1,240 | 1,237 | 1,240 | +3 | +0.2% | 400 |
| 2022/01/20 | 1,237 | 1,237 | 1,237 | 1,237 | ±0 | ±0% | 100 |
| 2022/01/19 | 1,264 | 1,265 | 1,237 | 1,237 | -31 | -2.4% | 2,200 |
| 2022/01/18 | 1,268 | 1,268 | 1,268 | 1,268 | +15 | +1.2% | 100 |
651～
700
件表示中 / 1900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 | 64,100円 | +14.9% | +10.5% | 4.21% | 11.37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 |
| シダー | 23,100円 | +1.1% | -15.6% | 2.60% | 9.33倍 | 2.02倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリで差別化。地元福岡から全国展開図る |
| 大伸社 | - | +6.7% | -7.0% | - | - | - |
|
- |
| 川崎地質 | 246,400円 | +0.8% | +142.1% | 2.03% | 7.95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 |
| ＴＤＳＥ | 118,000円 | +3.7% | -49.6% | 0.85% | 25.91倍 | 1.16倍 |
|
ＡＩ技術によるデータ解析で経営診断サービスを提供。ＳＮＳデータ分析に強み。ＤＸ推進も |
市場注目の銘柄
チャート関連のコラム
