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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 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 |
| 2025/04/21 | 1,647 | 1,647 | 1,645 | 1,645 | ±0 | ±0% | 900 |
| 2025/04/18 | 1,645 | 1,645 | 1,640 | 1,645 | +5 | +0.3% | 400 |
| 2025/04/17 | 1,644 | 1,644 | 1,640 | 1,640 | +29 | +1.8% | 300 |
| 2025/04/16 | 1,645 | 1,645 | 1,611 | 1,611 | -34 | -2.1% | 1,000 |
| 2025/04/15 | 1,635 | 1,645 | 1,635 | 1,645 | +15 | +0.9% | 2,000 |
| 2025/04/14 | 1,583 | 1,630 | 1,583 | 1,630 | +50 | +3.2% | 200 |
| 2025/04/11 | 1,568 | 1,580 | 1,568 | 1,580 | ±0 | ±0% | 800 |
| 2025/04/10 | 1,560 | 1,580 | 1,560 | 1,580 | +50 | +3.3% | 200 |
| 2025/04/09 | 1,522 | 1,558 | 1,522 | 1,530 | -32 | -2% | 800 |
| 2025/04/08 | 1,516 | 1,562 | 1,510 | 1,562 | +32 | +2.1% | 1,300 |
| 2025/04/07 | 1,598 | 1,598 | 1,498 | 1,530 | -78 | -4.9% | 3,400 |
| 2025/04/04 | 1,614 | 1,620 | 1,608 | 1,608 | -10 | -0.6% | 1,000 |
| 2025/04/03 | 1,624 | 1,624 | 1,613 | 1,618 | -13 | -0.8% | 1,300 |
| 2025/04/02 | 1,629 | 1,645 | 1,629 | 1,631 | -14 | -0.9% | 500 |
| 2025/04/01 | 1,645 | 1,645 | 1,645 | 1,645 | -3 | -0.2% | 400 |
| 2025/03/31 | 1,622 | 1,648 | 1,622 | 1,648 | +8 | +0.5% | 1,000 |
| 2025/03/28 | 1,603 | 1,643 | 1,600 | 1,640 | -3,290 | -66.7% | 2,200 |
| 2025/03/27 | 4,930 | 4,930 | 4,930 | 4,930 | ±0 | ±0% | 200 |
| 2025/03/26 | 4,930 | 4,950 | 4,930 | 4,930 | ±0 | ±0% | 500 |
| 2025/03/25 | 4,950 | 4,950 | 4,930 | 4,930 | -15 | -0.3% | 600 |
| 2025/03/24 | 4,935 | 4,945 | 4,935 | 4,945 | -40 | -0.8% | 500 |
| 2025/03/21 | 4,985 | 4,985 | 4,985 | 4,985 | ±0 | ±0% | 200 |
| 2025/03/19 | 4,980 | 4,985 | 4,915 | 4,985 | +20 | +0.4% | 400 |
| 2025/03/18 | 4,965 | 4,965 | 4,965 | 4,965 | ±0 | ±0% | 200 |
| 2025/03/17 | 4,965 | 4,965 | 4,965 | 4,965 | ±0 | ±0% | 200 |
| 2025/03/14 | 4,965 | 4,965 | 4,965 | 4,965 | ±0 | ±0% | 300 |
| 2025/03/13 | 4,950 | 4,970 | 4,950 | 4,965 | +15 | +0.3% | 500 |
| 2025/03/12 | 4,950 | 4,950 | 4,950 | 4,950 | +50 | +1% | 100 |
| 2025/03/11 | 4,900 | 4,900 | 4,900 | 4,900 | -50 | -1% | 200 |
| 2025/03/10 | 4,950 | 4,950 | 4,950 | 4,950 | +50 | +1% | 100 |
| 2025/03/07 | 4,940 | 4,940 | 4,900 | 4,900 | +30 | +0.6% | 300 |
| 2025/03/06 | 4,870 | 4,870 | 4,870 | 4,870 | - | - | 100 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3701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 | 164,600円 | +5.8% | -10.2% | - | - | - |
|
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 |
| ＷＤＢココ | 289,500円 | -4.9% | -15.0% | 3.28% | 9.28倍 | 1.62倍 |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
| グラッドキュ | 82,400円 | +14.9% | - | 0.00% | - | 9.25倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
| ＪＴＰ | 115,000円 | +4.6% | +0.2% | 3.74% | 10.88倍 | 1.79倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
| ブリッジ | 180,500円 | +10.0% | +0.4% | 4.71% | 10.28倍 | 1.48倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
