ホウライの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,700 | 1,700 | 1,698 | 1,700 | - | - | 1,000 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 1,685 | 1,700 | 1,685 | 1,700 | ±0 | ±0% | 200 |
| 2025/06/30 | 1,698 | 1,700 | 1,664 | 1,700 | +2 | +0.1% | 800 |
| 2025/06/27 | 1,681 | 1,700 | 1,681 | 1,698 | +17 | +1% | 700 |
| 2025/06/26 | 1,676 | 1,681 | 1,673 | 1,681 | +5 | +0.3% | 1,700 |
| 2025/06/25 | 1,676 | 1,676 | 1,676 | 1,676 | +2 | +0.1% | 600 |
| 2025/06/24 | 1,674 | 1,674 | 1,670 | 1,674 | +24 | +1.5% | 300 |
| 2025/06/23 | 1,650 | 1,650 | 1,648 | 1,650 | -10 | -0.6% | 2,200 |
| 2025/06/20 | 1,668 | 1,670 | 1,660 | 1,660 | -8 | -0.5% | 900 |
| 2025/06/19 | 1,659 | 1,668 | 1,659 | 1,668 | +13 | +0.8% | 1,000 |
| 2025/06/18 | 1,659 | 1,659 | 1,651 | 1,655 | -6 | -0.4% | 700 |
| 2025/06/17 | 1,661 | 1,661 | 1,661 | 1,661 | -3 | -0.2% | 100 |
| 2025/06/16 | 1,664 | 1,664 | 1,664 | 1,664 | +5 | +0.3% | 200 |
| 2025/06/13 | 1,665 | 1,665 | 1,659 | 1,659 | ±0 | ±0% | 1,600 |
| 2025/06/12 | 1,659 | 1,660 | 1,658 | 1,659 | +1 | +0.1% | 600 |
| 2025/06/11 | 1,658 | 1,658 | 1,658 | 1,658 | +1 | +0.1% | 100 |
| 2025/06/10 | 1,657 | 1,657 | 1,657 | 1,657 | +10 | +0.6% | 100 |
| 2025/06/09 | 1,655 | 1,655 | 1,647 | 1,647 | -3 | -0.2% | 300 |
| 2025/06/06 | 1,655 | 1,655 | 1,649 | 1,650 | -6 | -0.4% | 700 |
| 2025/06/05 | 1,667 | 1,670 | 1,656 | 1,656 | -10 | -0.6% | 1,600 |
| 2025/06/04 | 1,668 | 1,668 | 1,660 | 1,666 | +6 | +0.4% | 700 |
| 2025/06/03 | 1,660 | 1,660 | 1,660 | 1,660 | +8 | +0.5% | 100 |
| 2025/06/02 | 1,655 | 1,656 | 1,652 | 1,652 | -2 | -0.1% | 400 |
| 2025/05/30 | 1,654 | 1,654 | 1,654 | 1,654 | +10 | +0.6% | 100 |
| 2025/05/29 | 1,655 | 1,657 | 1,644 | 1,644 | -7 | -0.4% | 600 |
| 2025/05/28 | 1,655 | 1,655 | 1,651 | 1,651 | ±0 | ±0% | 500 |
| 2025/05/27 | 1,643 | 1,659 | 1,643 | 1,651 | +11 | +0.7% | 1,700 |
| 2025/05/26 | 1,653 | 1,653 | 1,640 | 1,640 | -13 | -0.8% | 1,200 |
| 2025/05/23 | 1,652 | 1,653 | 1,652 | 1,653 | +6 | +0.4% | 500 |
| 2025/05/22 | 1,650 | 1,650 | 1,647 | 1,647 | +3 | +0.2% | 1,100 |
| 2025/05/21 | 1,649 | 1,649 | 1,644 | 1,644 | -6 | -0.4% | 300 |
| 2025/05/20 | 1,644 | 1,650 | 1,644 | 1,650 | - | - | 400 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 1,645 | 1,646 | 1,645 | 1,646 | ±0 | ±0% | 200 |
| 2025/05/15 | 1,664 | 1,664 | 1,645 | 1,646 | -18 | -1.1% | 2,600 |
| 2025/05/14 | 1,650 | 1,664 | 1,646 | 1,664 | +14 | +0.8% | 1,100 |
| 2025/05/13 | 1,650 | 1,652 | 1,650 | 1,650 | ±0 | ±0% | 600 |
| 2025/05/12 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 700 |
| 2025/05/09 | 1,650 | 1,650 | 1,650 | 1,650 | +2 | +0.1% | 3,900 |
| 2025/05/08 | 1,648 | 1,648 | 1,648 | 1,648 | -2 | -0.1% | 200 |
| 2025/05/07 | 1,676 | 1,676 | 1,650 | 1,650 | ±0 | ±0% | 700 |
| 2025/05/02 | 1,661 | 1,671 | 1,645 | 1,650 | +1 | +0.1% | 400 |
| 2025/05/01 | 1,647 | 1,649 | 1,647 | 1,649 | ±0 | ±0% | 700 |
| 2025/04/30 | 1,652 | 1,749 | 1,648 | 1,649 | -6 | -0.4% | 13,700 |
| 2025/04/28 | 1,655 | 1,787 | 1,655 | 1,655 | -5 | -0.3% | 9,200 |
| 2025/04/25 | 1,659 | 1,660 | 1,650 | 1,660 | +13 | +0.8% | 6,000 |
| 2025/04/24 | 1,646 | 1,650 | 1,646 | 1,647 | ±0 | ±0% | 3,800 |
| 2025/04/23 | 1,649 | 1,649 | 1,647 | 1,647 | -1 | -0.1% | 500 |
| 2025/04/22 | 1,646 | 1,648 | 1,645 | 1,648 | +3 | +0.2% | 600 |
1～
50
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「ホウライ」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 |
|---|---|---|---|---|---|---|---|---|
| ホウライ | 170,000円 | +5.8% | -10.2% | 1.29% | 15.82倍 | 0.76倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
| トレンダーズ | 90,300円 | +40.5% | +31.2% | 3.88% | 8.89倍 | 1.63倍 |
|
ＳＮＳインフルエンサー活用販促支援が柱。美容に加え医療領域育成。アイスタイルの持分社 |
| 鉄人化ＨＤ | 52,200円 | +13.6% | +338.9% | 0.00% | 65.91倍 | 16.44倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
| リスキル | 342,500円 | +21.7% | +6.6% | 0.00% | 15.12倍 | 5.01倍 |
|
企業向けに研修サービスを販売。新入社員研修、管理職研修、ＤＸ研修などを料金一律で提供 |
| プロジェクＨ | 121,100円 | +2.3% | - | 0.00% | - | 2.89倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
市場注目の銘柄
チャート関連のコラム
