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 |
|---|---|---|---|---|---|---|---|
| 2018/02/05 | 1,269 | 1,269 | 1,226 | 1,246 | -27 | -2.1% | 3,100 |
| 2018/02/02 | 1,247 | 1,290 | 1,247 | 1,273 | +26 | +2.1% | 3,700 |
| 2018/02/01 | 1,250 | 1,250 | 1,226 | 1,247 | +7 | +0.6% | 2,300 |
| 2018/01/31 | 1,210 | 1,240 | 1,210 | 1,240 | ±0 | ±0% | 5,200 |
| 2018/01/30 | 1,246 | 1,259 | 1,223 | 1,240 | -9 | -0.7% | 7,700 |
| 2018/01/29 | 1,264 | 1,281 | 1,240 | 1,249 | -15 | -1.2% | 3,700 |
| 2018/01/26 | 1,244 | 1,270 | 1,244 | 1,264 | +15 | +1.2% | 3,200 |
| 2018/01/25 | 1,221 | 1,267 | 1,218 | 1,249 | +36 | +3% | 2,200 |
| 2018/01/24 | 1,241 | 1,286 | 1,213 | 1,213 | -40 | -3.2% | 3,700 |
| 2018/01/23 | 1,217 | 1,269 | 1,217 | 1,253 | +40 | +3.3% | 3,100 |
| 2018/01/22 | 1,235 | 1,235 | 1,213 | 1,213 | -23 | -1.9% | 3,400 |
| 2018/01/19 | 1,248 | 1,248 | 1,206 | 1,236 | -51 | -4% | 4,500 |
| 2018/01/18 | 1,366 | 1,366 | 1,287 | 1,287 | -19 | -1.5% | 17,400 |
| 2018/01/17 | 1,321 | 1,327 | 1,306 | 1,306 | -14 | -1.1% | 7,200 |
| 2018/01/16 | 1,388 | 1,390 | 1,301 | 1,320 | -47 | -3.4% | 12,700 |
| 2018/01/15 | 1,250 | 1,367 | 1,250 | 1,367 | +122 | +9.8% | 21,300 |
| 2018/01/12 | 1,240 | 1,245 | 1,229 | 1,245 | +13 | +1.1% | 3,000 |
| 2018/01/11 | 1,219 | 1,240 | 1,209 | 1,232 | +12 | +1% | 7,200 |
| 2018/01/10 | 1,210 | 1,238 | 1,197 | 1,220 | +25 | +2.1% | 10,500 |
| 2018/01/09 | 1,162 | 1,195 | 1,162 | 1,195 | +34 | +2.9% | 5,500 |
| 2018/01/05 | 1,153 | 1,161 | 1,130 | 1,161 | +9 | +0.8% | 3,200 |
| 2018/01/04 | 1,143 | 1,166 | 1,143 | 1,152 | +16 | +1.4% | 6,100 |
| 2017/12/29 | 1,106 | 1,147 | 1,106 | 1,136 | +8 | +0.7% | 10,800 |
| 2017/12/28 | 1,121 | 1,156 | 1,121 | 1,128 | +7 | +0.6% | 5,100 |
| 2017/12/27 | 1,097 | 1,135 | 1,097 | 1,121 | +30 | +2.7% | 4,100 |
| 2017/12/26 | 1,084 | 1,119 | 1,084 | 1,091 | -9 | -0.8% | 8,800 |
| 2017/12/25 | 1,119 | 1,119 | 1,090 | 1,100 | -19 | -1.7% | 8,300 |
| 2017/12/22 | 1,070 | 1,119 | 1,070 | 1,119 | +49 | +4.6% | 11,000 |
| 2017/12/21 | 1,054 | 1,080 | 1,041 | 1,070 | +15 | +1.4% | 13,100 |
| 2017/12/20 | 1,041 | 1,079 | 1,041 | 1,055 | ±0 | ±0% | 13,200 |
| 2017/12/19 | 1,072 | 1,080 | 1,050 | 1,055 | -15 | -1.4% | 10,100 |
| 2017/12/18 | 1,081 | 1,088 | 1,070 | 1,070 | -8 | -0.7% | 4,000 |
| 2017/12/15 | 1,078 | 1,101 | 1,077 | 1,078 | -16 | -1.5% | 4,700 |
| 2017/12/14 | 1,100 | 1,100 | 1,084 | 1,094 | +5 | +0.5% | 4,900 |
| 2017/12/13 | 1,070 | 1,094 | 1,070 | 1,089 | +21 | +2% | 11,500 |
| 2017/12/12 | 1,072 | 1,075 | 1,067 | 1,068 | -8 | -0.7% | 8,800 |
| 2017/12/11 | 1,082 | 1,085 | 1,076 | 1,076 | -17 | -1.6% | 8,100 |
| 2017/12/08 | 1,107 | 1,110 | 1,087 | 1,093 | -16 | -1.4% | 21,500 |
| 2017/12/07 | 1,106 | 1,117 | 1,106 | 1,109 | +1 | +0.1% | 2,100 |
| 2017/12/06 | 1,114 | 1,115 | 1,108 | 1,108 | -6 | -0.5% | 4,500 |
| 2017/12/05 | 1,117 | 1,117 | 1,108 | 1,114 | -3 | -0.3% | 1,700 |
| 2017/12/04 | 1,117 | 1,130 | 1,117 | 1,117 | +1 | +0.1% | 2,600 |
| 2017/12/01 | 1,116 | 1,133 | 1,116 | 1,116 | -9 | -0.8% | 2,300 |
| 2017/11/30 | 1,135 | 1,135 | 1,111 | 1,125 | +11 | +1% | 3,100 |
| 2017/11/29 | 1,112 | 1,125 | 1,105 | 1,114 | -20 | -1.8% | 6,400 |
| 2017/11/28 | 1,130 | 1,138 | 1,105 | 1,134 | -6 | -0.5% | 6,200 |
| 2017/11/27 | 1,135 | 1,154 | 1,123 | 1,140 | +10 | +0.9% | 6,700 |
| 2017/11/24 | 1,129 | 1,130 | 1,122 | 1,130 | +16 | +1.4% | 2,300 |
| 2017/11/22 | 1,115 | 1,129 | 1,105 | 1,114 | -8 | -0.7% | 5,500 |
| 2017/11/21 | 1,121 | 1,137 | 1,115 | 1,122 | -12 | -1.1% | 11,100 |
1751～
1800
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
