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 |
|---|---|---|---|---|---|---|---|
| 2018/04/18 | 1,302 | 1,325 | 1,302 | 1,304 | -5 | -0.4% | 1,400 |
| 2018/04/17 | 1,301 | 1,313 | 1,300 | 1,309 | -7 | -0.5% | 2,200 |
| 2018/04/16 | 1,300 | 1,327 | 1,300 | 1,316 | +45 | +3.5% | 2,400 |
| 2018/04/13 | 1,322 | 1,322 | 1,271 | 1,271 | -21 | -1.6% | 1,100 |
| 2018/04/12 | 1,299 | 1,314 | 1,292 | 1,292 | -7 | -0.5% | 900 |
| 2018/04/11 | 1,301 | 1,327 | 1,299 | 1,299 | -4 | -0.3% | 600 |
| 2018/04/10 | 1,338 | 1,342 | 1,300 | 1,303 | -35 | -2.6% | 2,000 |
| 2018/04/09 | 1,348 | 1,348 | 1,320 | 1,338 | +20 | +1.5% | 4,100 |
| 2018/04/06 | 1,241 | 1,318 | 1,240 | 1,318 | +75 | +6% | 4,300 |
| 2018/04/05 | 1,268 | 1,285 | 1,243 | 1,243 | ±0 | ±0% | 2,700 |
| 2018/04/04 | 1,241 | 1,306 | 1,241 | 1,243 | +2 | +0.2% | 3,100 |
| 2018/04/03 | 1,228 | 1,241 | 1,223 | 1,241 | +13 | +1.1% | 2,000 |
| 2018/04/02 | 1,226 | 1,244 | 1,226 | 1,228 | +13 | +1.1% | 300 |
| 2018/03/30 | 1,268 | 1,268 | 1,201 | 1,215 | +6 | +0.5% | 3,400 |
| 2018/03/29 | 1,175 | 1,209 | 1,175 | 1,209 | +4 | +0.3% | 6,900 |
| 2018/03/28 | 1,241 | 1,245 | 1,205 | 1,205 | -43 | -3.4% | 4,100 |
| 2018/03/27 | 1,240 | 1,266 | 1,235 | 1,248 | +18 | +1.5% | 2,400 |
| 2018/03/26 | 1,270 | 1,295 | 1,230 | 1,230 | -70 | -5.4% | 5,300 |
| 2018/03/23 | 1,289 | 1,500 | 1,220 | 1,300 | +41 | +3.3% | 106,400 |
| 2018/03/22 | 1,246 | 1,259 | 1,246 | 1,259 | -1 | -0.1% | 300 |
| 2018/03/20 | 1,250 | 1,260 | 1,250 | 1,260 | +3 | +0.2% | 1,700 |
| 2018/03/19 | 1,270 | 1,271 | 1,257 | 1,257 | +15 | +1.2% | 5,500 |
| 2018/03/16 | 1,243 | 1,243 | 1,242 | 1,242 | -18 | -1.4% | 1,300 |
| 2018/03/15 | 1,251 | 1,260 | 1,241 | 1,260 | +18 | +1.4% | 1,900 |
| 2018/03/14 | 1,264 | 1,264 | 1,240 | 1,242 | -16 | -1.3% | 1,700 |
| 2018/03/13 | 1,264 | 1,264 | 1,241 | 1,258 | +12 | +1% | 800 |
| 2018/03/12 | 1,271 | 1,271 | 1,245 | 1,246 | +4 | +0.3% | 1,600 |
| 2018/03/09 | 1,230 | 1,244 | 1,229 | 1,242 | +15 | +1.2% | 1,700 |
| 2018/03/08 | 1,210 | 1,227 | 1,210 | 1,227 | -11 | -0.9% | 400 |
| 2018/03/07 | 1,205 | 1,238 | 1,205 | 1,238 | +13 | +1.1% | 1,900 |
| 2018/03/06 | 1,227 | 1,247 | 1,222 | 1,225 | ±0 | ±0% | 1,900 |
| 2018/03/05 | 1,255 | 1,255 | 1,215 | 1,225 | ±0 | ±0% | 1,000 |
| 2018/03/02 | 1,237 | 1,237 | 1,215 | 1,225 | -20 | -1.6% | 900 |
| 2018/03/01 | 1,220 | 1,245 | 1,214 | 1,245 | +22 | +1.8% | 500 |
| 2018/02/28 | 1,214 | 1,234 | 1,214 | 1,223 | +9 | +0.7% | 3,500 |
| 2018/02/27 | 1,210 | 1,234 | 1,209 | 1,214 | -21 | -1.7% | 2,100 |
| 2018/02/26 | 1,222 | 1,235 | 1,201 | 1,235 | +19 | +1.6% | 2,200 |
| 2018/02/23 | 1,216 | 1,216 | 1,216 | 1,216 | -15 | -1.2% | 100 |
| 2018/02/22 | 1,205 | 1,244 | 1,203 | 1,231 | -4 | -0.3% | 2,200 |
| 2018/02/21 | 1,171 | 1,257 | 1,171 | 1,235 | +66 | +5.6% | 5,900 |
| 2018/02/20 | 1,183 | 1,197 | 1,161 | 1,169 | -23 | -1.9% | 2,600 |
| 2018/02/19 | 1,157 | 1,198 | 1,157 | 1,192 | +8 | +0.7% | 2,300 |
| 2018/02/16 | 1,152 | 1,199 | 1,150 | 1,184 | +6 | +0.5% | 1,300 |
| 2018/02/15 | 1,180 | 1,188 | 1,171 | 1,178 | +25 | +2.2% | 1,300 |
| 2018/02/14 | 1,194 | 1,194 | 1,153 | 1,153 | -41 | -3.4% | 1,400 |
| 2018/02/13 | 1,235 | 1,235 | 1,194 | 1,194 | +19 | +1.6% | 600 |
| 2018/02/09 | 1,154 | 1,195 | 1,154 | 1,175 | -45 | -3.7% | 4,300 |
| 2018/02/08 | 1,211 | 1,246 | 1,211 | 1,220 | -5 | -0.4% | 2,500 |
| 2018/02/07 | 1,163 | 1,237 | 1,163 | 1,225 | +60 | +5.2% | 5,500 |
| 2018/02/06 | 1,200 | 1,212 | 1,135 | 1,165 | -81 | -6.5% | 11,700 |
1701～
1750
件表示中 / 2154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 | 19,400円 | +18.3% | +24.1% | 0.00% | 9.21倍 | 3.14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 |
| エージェント | - | +18.7% | +29.3% | - | - | - |
|
- |
| ケアサービス | 76,200円 | +5.3% | +17.4% | 2.62% | 6.61倍 | 1.05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 |
| ブラス | 55,900円 | +8.3% | +25.2% | 1.43% | 8.10倍 | 0.75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 |
| ＥＡＪ | 125,200円 | +13.5% | +154.0% | 0.80% | 28.16倍 | 1.80倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
市場注目の銘柄
チャート関連のコラム
