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 |
|---|---|---|---|---|---|---|---|
| 2021/08/12 | 1,305 | 1,310 | 1,305 | 1,305 | ±0 | ±0% | 400 |
| 2021/08/11 | 1,300 | 1,305 | 1,295 | 1,305 | +5 | +0.4% | 6,800 |
| 2021/08/10 | 1,293 | 1,314 | 1,290 | 1,300 | +31 | +2.4% | 1,400 |
| 2021/08/06 | 1,268 | 1,269 | 1,268 | 1,269 | +2 | +0.2% | 300 |
| 2021/08/05 | 1,267 | 1,267 | 1,267 | 1,267 | +1 | +0.1% | 100 |
| 2021/08/04 | 1,241 | 1,266 | 1,241 | 1,266 | -5 | -0.4% | 800 |
| 2021/08/03 | 1,266 | 1,271 | 1,266 | 1,271 | ±0 | ±0% | 700 |
| 2021/08/02 | 1,271 | 1,271 | 1,271 | 1,271 | ±0 | ±0% | 200 |
| 2021/07/30 | 1,269 | 1,274 | 1,261 | 1,271 | -3 | -0.2% | 700 |
| 2021/07/29 | 1,274 | 1,274 | 1,274 | 1,274 | -10 | -0.8% | 200 |
| 2021/07/28 | 1,269 | 1,284 | 1,269 | 1,284 | -9 | -0.7% | 200 |
| 2021/07/27 | 1,293 | 1,293 | 1,293 | 1,293 | -6 | -0.5% | 400 |
| 2021/07/26 | 1,308 | 1,308 | 1,299 | 1,299 | +21 | +1.6% | 500 |
| 2021/07/21 | 1,260 | 1,292 | 1,260 | 1,278 | -7 | -0.5% | 2,000 |
| 2021/07/20 | 1,285 | 1,301 | 1,281 | 1,285 | +1 | +0.1% | 1,600 |
| 2021/07/19 | 1,310 | 1,311 | 1,282 | 1,284 | -16 | -1.2% | 1,800 |
| 2021/07/16 | 1,269 | 1,302 | 1,262 | 1,300 | +74 | +6% | 13,300 |
| 2021/07/15 | 1,238 | 1,240 | 1,225 | 1,226 | -12 | -1% | 1,300 |
| 2021/07/14 | 1,238 | 1,238 | 1,229 | 1,238 | ±0 | ±0% | 600 |
| 2021/07/13 | 1,225 | 1,249 | 1,225 | 1,238 | -10 | -0.8% | 2,100 |
| 2021/07/12 | 1,250 | 1,250 | 1,220 | 1,248 | +26 | +2.1% | 1,000 |
| 2021/07/09 | 1,237 | 1,237 | 1,222 | 1,222 | - | - | 400 |
| 2021/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/07 | 1,221 | 1,237 | 1,219 | 1,237 | -1 | -0.1% | 1,300 |
| 2021/07/06 | 1,232 | 1,238 | 1,232 | 1,238 | +6 | +0.5% | 600 |
| 2021/07/05 | 1,230 | 1,232 | 1,230 | 1,232 | -1 | -0.1% | 500 |
| 2021/07/02 | 1,233 | 1,233 | 1,233 | 1,233 | ±0 | ±0% | 200 |
| 2021/07/01 | 1,233 | 1,233 | 1,225 | 1,233 | ±0 | ±0% | 1,300 |
| 2021/06/30 | 1,226 | 1,233 | 1,226 | 1,233 | +7 | +0.6% | 400 |
| 2021/06/29 | 1,216 | 1,227 | 1,216 | 1,226 | -1 | -0.1% | 700 |
| 2021/06/28 | 1,237 | 1,237 | 1,217 | 1,227 | +5 | +0.4% | 2,400 |
| 2021/06/25 | 1,229 | 1,229 | 1,222 | 1,222 | -3 | -0.2% | 1,300 |
| 2021/06/24 | 1,218 | 1,225 | 1,218 | 1,225 | +7 | +0.6% | 700 |
| 2021/06/23 | 1,215 | 1,228 | 1,215 | 1,218 | +5 | +0.4% | 500 |
| 2021/06/22 | 1,221 | 1,229 | 1,213 | 1,213 | -2 | -0.2% | 900 |
| 2021/06/21 | 1,220 | 1,220 | 1,215 | 1,215 | -4 | -0.3% | 1,900 |
| 2021/06/18 | 1,221 | 1,228 | 1,219 | 1,219 | - | - | 900 |
| 2021/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/16 | 1,228 | 1,228 | 1,224 | 1,224 | - | - | 200 |
| 2021/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/14 | 1,223 | 1,223 | 1,223 | 1,223 | -11 | -0.9% | 100 |
| 2021/06/11 | 1,240 | 1,240 | 1,234 | 1,234 | +11 | +0.9% | 200 |
| 2021/06/10 | 1,223 | 1,223 | 1,223 | 1,223 | -10 | -0.8% | 800 |
| 2021/06/09 | 1,218 | 1,233 | 1,218 | 1,233 | - | - | 800 |
| 2021/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/07 | 1,215 | 1,218 | 1,215 | 1,216 | -5 | -0.4% | 1,300 |
| 2021/06/04 | 1,214 | 1,221 | 1,214 | 1,221 | +4 | +0.3% | 200 |
| 2021/06/03 | 1,223 | 1,223 | 1,217 | 1,217 | -3 | -0.2% | 300 |
| 2021/06/02 | 1,220 | 1,220 | 1,220 | 1,220 | -24 | -1.9% | 300 |
| 2021/06/01 | 1,213 | 1,244 | 1,213 | 1,244 | +31 | +2.6% | 2,600 |
901～
950
件表示中 / 1995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 | 69,000円 | +26.5% | +14.6% | 4.20% | 8.22倍 | 0.77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 |
| 日本和装 | 30,500円 | +0.2% | +1.9% | 4.59% | 9.22倍 | 0.76倍 |
|
着物、帯、和装小物などの販売仲介業者で手数料収入が収益源。無料着物着付け教室を展開 |
| ピーエイ | 24,900円 | +6.6% | +98.5% | 2.09% | 24.34倍 | 5.76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 |
| サクシード | 77,900円 | +5.4% | +7.2% | 2.05% | 12.12倍 | 1.19倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| サイババズ | 69,000円 | +11.4% | - | 0.00% | 9.25倍 | 13.81倍 |
|
インスタグラムで化粧品、トイレタリーのマーケティング支援展開。ＳＮＳ運用、ネット広告も |
市場注目の銘柄
チャート関連のコラム
