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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 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 |
| 2022/01/17 | 1,302 | 1,302 | 1,235 | 1,253 | +41 | +3.4% | 2,500 |
| 2022/01/14 | 1,290 | 1,290 | 1,212 | 1,212 | -98 | -7.5% | 4,600 |
| 2022/01/13 | 1,245 | 1,310 | 1,237 | 1,310 | +65 | +5.2% | 6,200 |
| 2022/01/12 | 1,250 | 1,269 | 1,245 | 1,245 | +4 | +0.3% | 1,700 |
| 2022/01/11 | 1,252 | 1,252 | 1,241 | 1,241 | +35 | +2.9% | 500 |
| 2022/01/07 | 1,206 | 1,206 | 1,206 | 1,206 | -1 | -0.1% | 200 |
| 2022/01/06 | 1,208 | 1,208 | 1,207 | 1,207 | -1 | -0.1% | 600 |
| 2022/01/05 | 1,203 | 1,219 | 1,203 | 1,208 | +5 | +0.4% | 500 |
| 2022/01/04 | 1,232 | 1,232 | 1,203 | 1,203 | +1 | +0.1% | 1,200 |
| 2021/12/30 | 1,202 | 1,202 | 1,202 | 1,202 | -4 | -0.3% | 500 |
| 2021/12/29 | 1,206 | 1,206 | 1,206 | 1,206 | - | - | 100 |
751～
800
件表示中 / 1989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 | 62,300円 | +5.3% | +35.1% | 4.33% | 9.90倍 | 0.73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 |
| 京 進 | 31,000円 | +0.4% | -67.3% | 2.49% | 12.07倍 | 0.64倍 |
|
京滋地盤の学習塾。個別指導はＦＣ主体。日本語学校、英会話教室も。介護、保育事業を強化中 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| ナルネット | 47,400円 | +8.9% | -31.9% | 3.16% | 13.30倍 | 0.77倍 |
|
法人向けリースの自動車メンテナンス受託事業がメイン。個人向け、関連事務などのＢＰＯも |
| ピーエイ | 22,500円 | +6.6% | +98.5% | 2.31% | 21.99倍 | 5.20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 |
市場注目の銘柄
チャート関連のコラム
