フーバーブレインの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 622 | 662 | 610 | 636 | +21 | +3.4% | 530,500 |
| 2024/08/08 | 605 | 638 | 561 | 615 | +40 | +7% | 829,600 |
| 2024/08/07 | 555 | 605 | 525 | 575 | -50 | -8% | 3,150,700 |
| 2024/08/06 | 736 | 807 | 619 | 625 | -126 | -16.8% | 773,300 |
| 2024/08/05 | 983 | 985 | 751 | 751 | -292 | -28% | 179,200 |
| 2024/08/02 | 1,050 | 1,060 | 1,017 | 1,043 | -46 | -4.2% | 120,000 |
| 2024/08/01 | 1,139 | 1,139 | 1,080 | 1,089 | -60 | -5.2% | 47,200 |
| 2024/07/31 | 1,131 | 1,150 | 1,118 | 1,149 | +4 | +0.3% | 38,000 |
| 2024/07/30 | 1,130 | 1,148 | 1,103 | 1,145 | +15 | +1.3% | 45,800 |
| 2024/07/29 | 1,130 | 1,159 | 1,130 | 1,130 | +10 | +0.9% | 35,800 |
| 2024/07/26 | 1,150 | 1,167 | 1,120 | 1,120 | -28 | -2.4% | 76,000 |
| 2024/07/25 | 1,156 | 1,161 | 1,131 | 1,148 | -20 | -1.7% | 63,900 |
| 2024/07/24 | 1,176 | 1,205 | 1,155 | 1,168 | -8 | -0.7% | 82,800 |
| 2024/07/23 | 1,184 | 1,230 | 1,133 | 1,176 | -8 | -0.7% | 119,500 |
| 2024/07/22 | 1,180 | 1,198 | 1,150 | 1,184 | +4 | +0.3% | 116,800 |
| 2024/07/19 | 1,180 | 1,194 | 1,169 | 1,180 | -2 | -0.2% | 49,900 |
| 2024/07/18 | 1,202 | 1,238 | 1,164 | 1,182 | -36 | -3% | 121,400 |
| 2024/07/17 | 1,269 | 1,274 | 1,180 | 1,218 | -34 | -2.7% | 192,700 |
| 2024/07/16 | 1,220 | 1,255 | 1,192 | 1,252 | +2 | +0.2% | 118,500 |
| 2024/07/12 | 1,230 | 1,299 | 1,227 | 1,250 | +10 | +0.8% | 102,700 |
| 2024/07/11 | 1,292 | 1,315 | 1,226 | 1,240 | -26 | -2.1% | 222,100 |
| 2024/07/10 | 1,290 | 1,306 | 1,251 | 1,266 | -5 | -0.4% | 110,600 |
| 2024/07/09 | 1,240 | 1,280 | 1,225 | 1,271 | +26 | +2.1% | 86,600 |
| 2024/07/08 | 1,260 | 1,289 | 1,223 | 1,245 | -15 | -1.2% | 93,300 |
| 2024/07/05 | 1,192 | 1,280 | 1,179 | 1,260 | +64 | +5.4% | 170,100 |
| 2024/07/04 | 1,204 | 1,208 | 1,164 | 1,196 | -16 | -1.3% | 118,500 |
| 2024/07/03 | 1,217 | 1,235 | 1,200 | 1,212 | ±0 | ±0% | 96,300 |
| 2024/07/02 | 1,133 | 1,212 | 1,132 | 1,212 | +76 | +6.7% | 117,100 |
| 2024/07/01 | 1,120 | 1,149 | 1,099 | 1,136 | +16 | +1.4% | 112,800 |
| 2024/06/28 | 1,224 | 1,224 | 1,113 | 1,120 | -79 | -6.6% | 225,000 |
| 2024/06/27 | 1,228 | 1,231 | 1,193 | 1,199 | -25 | -2% | 128,700 |
| 2024/06/26 | 1,197 | 1,227 | 1,177 | 1,224 | +46 | +3.9% | 124,600 |
| 2024/06/25 | 1,188 | 1,200 | 1,155 | 1,178 | +15 | +1.3% | 80,900 |
| 2024/06/24 | 1,170 | 1,182 | 1,146 | 1,163 | -11 | -0.9% | 89,600 |
| 2024/06/21 | 1,088 | 1,175 | 1,088 | 1,174 | +96 | +8.9% | 139,400 |
| 2024/06/20 | 1,057 | 1,110 | 1,021 | 1,078 | +6 | +0.6% | 177,800 |
| 2024/06/19 | 1,100 | 1,115 | 1,060 | 1,072 | -28 | -2.5% | 105,300 |
| 2024/06/18 | 1,150 | 1,160 | 1,080 | 1,100 | -45 | -3.9% | 170,500 |
| 2024/06/17 | 1,120 | 1,146 | 1,090 | 1,145 | +33 | +3% | 149,900 |
| 2024/06/14 | 1,079 | 1,113 | 1,072 | 1,112 | +39 | +3.6% | 90,200 |
| 2024/06/13 | 1,064 | 1,109 | 1,059 | 1,073 | +27 | +2.6% | 121,100 |
| 2024/06/12 | 1,012 | 1,058 | 1,004 | 1,046 | +49 | +4.9% | 73,700 |
| 2024/06/11 | 1,069 | 1,069 | 987 | 997 | -74 | -6.9% | 197,600 |
| 2024/06/10 | 1,062 | 1,077 | 1,040 | 1,071 | +16 | +1.5% | 96,400 |
| 2024/06/07 | 1,034 | 1,069 | 1,019 | 1,055 | +27 | +2.6% | 91,500 |
| 2024/06/06 | 1,025 | 1,044 | 1,002 | 1,028 | +23 | +2.3% | 73,700 |
| 2024/06/05 | 1,032 | 1,039 | 998 | 1,005 | -24 | -2.3% | 93,100 |
| 2024/06/04 | 980 | 1,029 | 980 | 1,029 | +44 | +4.5% | 88,300 |
| 2024/06/03 | 983 | 1,024 | 965 | 985 | +17 | +1.8% | 93,400 |
| 2024/05/31 | 977 | 995 | 956 | 968 | +4 | +0.4% | 57,400 |
251～
300
件表示中 / 2363件
類似銘柄と比較する
現在ご覧いただいている「フーバーブレ」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 |
|---|---|---|---|---|---|---|---|---|
| フーバーブレ | 87,100円 | +28.1% | +51.5% | 0.00% | 11.64倍 | 3.05倍 |
|
セキュリティソフトと働き方改革ツールの開発・販売。受託開発と保守運用も手がける |
| ＧＤＨ | 72,600円 | +13.6% | +23.6% | 0.55% | 11.12倍 | 1.63倍 |
|
ＩＴシステム開発が収益柱でクラウドＰＯＳ育成中。賃貸物件のリノベーションと開発運営も |
| Ｌｉｎｋ－ＵＧ | 35,300円 | +31.6% | - | 0.00% | 54.99倍 | 1.86倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
| システムインテ | 44,300円 | +15.4% | +32.5% | 2.03% | 18.96倍 | 1.18倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
| ＰＯＰＥＲ | 123,100円 | +26.1% | +110.0% | 0.00% | 41.13倍 | 5.61倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
市場注目の銘柄
チャート関連のコラム
