ホープの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/19 | 1,150 | 1,183 | 1,150 | 1,182 | +12 | +1% | 900 |
| 2018/09/18 | 1,189 | 1,194 | 1,150 | 1,170 | -19 | -1.6% | 3,900 |
| 2018/09/14 | 1,196 | 1,197 | 1,168 | 1,189 | +75 | +6.7% | 2,800 |
| 2018/09/13 | 1,114 | 1,118 | 1,091 | 1,114 | -5 | -0.4% | 900 |
| 2018/09/12 | 1,129 | 1,129 | 1,101 | 1,119 | -11 | -1% | 800 |
| 2018/09/11 | 1,148 | 1,148 | 1,116 | 1,130 | -2 | -0.2% | 1,000 |
| 2018/09/10 | 1,180 | 1,180 | 1,121 | 1,132 | +12 | +1.1% | 2,200 |
| 2018/09/07 | 1,131 | 1,131 | 1,072 | 1,120 | -26 | -2.3% | 700 |
| 2018/09/06 | 1,198 | 1,198 | 1,146 | 1,146 | -49 | -4.1% | 1,900 |
| 2018/09/05 | 1,184 | 1,195 | 1,170 | 1,195 | +25 | +2.1% | 2,100 |
| 2018/09/04 | 1,130 | 1,182 | 1,130 | 1,170 | +46 | +4.1% | 1,100 |
| 2018/09/03 | 1,105 | 1,124 | 1,105 | 1,124 | +19 | +1.7% | 300 |
| 2018/08/31 | 1,105 | 1,105 | 1,105 | 1,105 | +5 | +0.5% | 300 |
| 2018/08/30 | 1,140 | 1,154 | 1,100 | 1,100 | +18 | +1.7% | 1,400 |
| 2018/08/29 | 1,079 | 1,082 | 1,079 | 1,082 | +3 | +0.3% | 200 |
| 2018/08/28 | 1,101 | 1,112 | 1,071 | 1,079 | -21 | -1.9% | 1,100 |
| 2018/08/27 | 1,070 | 1,119 | 1,070 | 1,100 | +16 | +1.5% | 600 |
| 2018/08/24 | 1,072 | 1,095 | 1,050 | 1,084 | +2 | +0.2% | 2,100 |
| 2018/08/23 | 1,121 | 1,121 | 1,081 | 1,082 | -29 | -2.6% | 500 |
| 2018/08/22 | 1,075 | 1,111 | 1,075 | 1,111 | +36 | +3.3% | 2,200 |
| 2018/08/21 | 1,100 | 1,101 | 1,075 | 1,075 | -41 | -3.7% | 4,800 |
| 2018/08/20 | 1,150 | 1,150 | 1,116 | 1,116 | -44 | -3.8% | 5,000 |
| 2018/08/17 | 1,159 | 1,165 | 1,159 | 1,160 | +14 | +1.2% | 700 |
| 2018/08/16 | 1,150 | 1,170 | 1,146 | 1,146 | -44 | -3.7% | 4,100 |
| 2018/08/15 | 1,180 | 1,190 | 1,162 | 1,190 | -48 | -3.9% | 1,000 |
| 2018/08/14 | 1,238 | 1,238 | 1,238 | 1,238 | +8 | +0.7% | 100 |
| 2018/08/13 | 1,186 | 1,230 | 1,120 | 1,230 | -46 | -3.6% | 17,500 |
| 2018/08/10 | 1,247 | 1,276 | 1,247 | 1,276 | -1 | -0.1% | 5,900 |
| 2018/08/09 | 1,277 | 1,277 | 1,277 | 1,277 | +30 | +2.4% | 100 |
| 2018/08/08 | 1,208 | 1,247 | 1,208 | 1,247 | +11 | +0.9% | 1,400 |
| 2018/08/07 | 1,204 | 1,236 | 1,202 | 1,236 | +25 | +2.1% | 2,700 |
| 2018/08/06 | 1,211 | 1,215 | 1,211 | 1,211 | +9 | +0.7% | 600 |
| 2018/08/03 | 1,238 | 1,238 | 1,202 | 1,202 | -9 | -0.7% | 800 |
| 2018/08/02 | 1,203 | 1,234 | 1,203 | 1,211 | +33 | +2.8% | 2,600 |
| 2018/08/01 | 1,180 | 1,180 | 1,175 | 1,178 | -1 | -0.1% | 1,000 |
| 2018/07/31 | 1,172 | 1,180 | 1,172 | 1,179 | +9 | +0.8% | 700 |
| 2018/07/30 | 1,201 | 1,210 | 1,170 | 1,170 | -10 | -0.8% | 2,300 |
| 2018/07/27 | 1,201 | 1,202 | 1,171 | 1,180 | -20 | -1.7% | 2,100 |
| 2018/07/26 | 1,180 | 1,212 | 1,180 | 1,200 | +20 | +1.7% | 900 |
| 2018/07/25 | 1,181 | 1,181 | 1,180 | 1,180 | -1 | -0.1% | 700 |
| 2018/07/24 | 1,200 | 1,216 | 1,181 | 1,181 | -10 | -0.8% | 1,200 |
| 2018/07/23 | 1,200 | 1,200 | 1,191 | 1,191 | -11 | -0.9% | 700 |
| 2018/07/20 | 1,201 | 1,206 | 1,201 | 1,202 | +2 | +0.2% | 600 |
| 2018/07/19 | 1,201 | 1,201 | 1,193 | 1,200 | ±0 | ±0% | 1,200 |
| 2018/07/18 | 1,190 | 1,210 | 1,185 | 1,200 | -50 | -4% | 4,000 |
| 2018/07/17 | 1,221 | 1,250 | 1,220 | 1,250 | +5 | +0.4% | 900 |
| 2018/07/13 | 1,221 | 1,250 | 1,221 | 1,245 | -23 | -1.8% | 600 |
| 2018/07/12 | 1,268 | 1,268 | 1,268 | 1,268 | +49 | +4% | 100 |
| 2018/07/11 | 1,220 | 1,220 | 1,200 | 1,219 | -63 | -4.9% | 2,500 |
1601～
1650
件表示中 / 2160件
類似銘柄と比較する
現在ご覧いただいている「ホープ」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 |
|---|---|---|---|---|---|---|---|---|
| ホープ | 20,200円 | +18.3% | +24.1% | 0.00% | 9.58倍 | 3.26倍 |
|
自治体特化のサービス業。広報紙など活用の広告や冊子制作が柱。自治体の課題解決支援に軸足 |
| ブラス | 58,700円 | +8.3% | +25.2% | 1.36% | 8.51倍 | 0.79倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
| ケアサービス | 78,500円 | +5.3% | +17.4% | 2.55% | 6.81倍 | 1.09倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
| ＧａｍｅＷｉｔｈ | 17,900円 | +0.1% | - | 0.00% | - | 1.15倍 |
|
スマホゲームの情報サイト「ＧａｍｅＷｉｔｈ」展開。プロｅスポーツチームの「ＤＦＭ」運営 |
| エージェント | - | +18.7% | +29.3% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
