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 |
|---|---|---|---|---|---|---|---|
| 2017/10/18 | 1,300 | 1,338 | 1,278 | 1,284 | +4 | +0.3% | 5,600 |
| 2017/10/17 | 1,273 | 1,313 | 1,273 | 1,280 | +22 | +1.7% | 4,600 |
| 2017/10/16 | 1,304 | 1,328 | 1,235 | 1,258 | -41 | -3.2% | 8,100 |
| 2017/10/13 | 1,321 | 1,321 | 1,298 | 1,299 | -31 | -2.3% | 2,600 |
| 2017/10/12 | 1,322 | 1,344 | 1,310 | 1,330 | +10 | +0.8% | 2,100 |
| 2017/10/11 | 1,365 | 1,365 | 1,303 | 1,320 | -26 | -1.9% | 6,800 |
| 2017/10/10 | 1,351 | 1,362 | 1,326 | 1,346 | -4 | -0.3% | 3,700 |
| 2017/10/06 | 1,341 | 1,380 | 1,335 | 1,350 | -4 | -0.3% | 8,500 |
| 2017/10/05 | 1,376 | 1,391 | 1,301 | 1,354 | -23 | -1.7% | 9,100 |
| 2017/10/04 | 1,383 | 1,410 | 1,377 | 1,377 | -15 | -1.1% | 2,600 |
| 2017/10/03 | 1,394 | 1,440 | 1,388 | 1,392 | +25 | +1.8% | 15,900 |
| 2017/10/02 | 1,344 | 1,395 | 1,309 | 1,367 | +23 | +1.7% | 8,200 |
| 2017/09/29 | 1,352 | 1,360 | 1,270 | 1,344 | -6 | -0.4% | 10,900 |
| 2017/09/28 | 1,399 | 1,400 | 1,333 | 1,350 | -33 | -2.4% | 10,300 |
| 2017/09/27 | 1,281 | 1,391 | 1,281 | 1,383 | +100 | +7.8% | 18,800 |
| 2017/09/26 | 1,305 | 1,305 | 1,280 | 1,283 | +16 | +1.3% | 9,500 |
| 2017/09/25 | 1,240 | 1,309 | 1,238 | 1,267 | +27 | +2.2% | 17,400 |
| 2017/09/22 | 1,256 | 1,274 | 1,240 | 1,240 | -20 | -1.6% | 4,600 |
| 2017/09/21 | 1,274 | 1,278 | 1,260 | 1,260 | -8 | -0.6% | 6,300 |
| 2017/09/20 | 1,269 | 1,275 | 1,255 | 1,268 | +16 | +1.3% | 6,500 |
| 2017/09/19 | 1,239 | 1,260 | 1,238 | 1,252 | +1 | +0.1% | 9,700 |
| 2017/09/15 | 1,261 | 1,261 | 1,238 | 1,251 | +1 | +0.1% | 3,500 |
| 2017/09/14 | 1,237 | 1,267 | 1,237 | 1,250 | +1 | +0.1% | 8,200 |
| 2017/09/13 | 1,224 | 1,255 | 1,224 | 1,249 | +33 | +2.7% | 6,000 |
| 2017/09/12 | 1,224 | 1,225 | 1,210 | 1,216 | +3 | +0.2% | 5,200 |
| 2017/09/11 | 1,246 | 1,246 | 1,213 | 1,213 | +13 | +1.1% | 4,900 |
| 2017/09/08 | 1,206 | 1,207 | 1,200 | 1,200 | -16 | -1.3% | 2,900 |
| 2017/09/07 | 1,203 | 1,222 | 1,185 | 1,216 | +12 | +1% | 7,200 |
| 2017/09/06 | 1,172 | 1,224 | 1,112 | 1,204 | +18 | +1.5% | 18,800 |
| 2017/09/05 | 1,205 | 1,205 | 1,170 | 1,186 | -26 | -2.1% | 8,400 |
| 2017/09/04 | 1,203 | 1,216 | 1,170 | 1,212 | +3 | +0.2% | 13,300 |
| 2017/09/01 | 1,213 | 1,250 | 1,201 | 1,209 | -1 | -0.1% | 13,100 |
| 2017/08/31 | 1,208 | 1,230 | 1,208 | 1,210 | -15 | -1.2% | 8,000 |
| 2017/08/30 | 1,215 | 1,227 | 1,212 | 1,225 | +12 | +1% | 2,500 |
| 2017/08/29 | 1,219 | 1,220 | 1,203 | 1,213 | -15 | -1.2% | 7,300 |
| 2017/08/28 | 1,220 | 1,234 | 1,220 | 1,228 | +5 | +0.4% | 6,800 |
| 2017/08/25 | 1,227 | 1,239 | 1,220 | 1,223 | -7 | -0.6% | 2,900 |
| 2017/08/24 | 1,200 | 1,237 | 1,200 | 1,230 | +34 | +2.8% | 5,700 |
| 2017/08/23 | 1,205 | 1,222 | 1,192 | 1,196 | -9 | -0.7% | 7,900 |
| 2017/08/22 | 1,204 | 1,211 | 1,191 | 1,205 | -6 | -0.5% | 5,900 |
| 2017/08/21 | 1,213 | 1,217 | 1,200 | 1,211 | -19 | -1.5% | 7,900 |
| 2017/08/18 | 1,224 | 1,239 | 1,204 | 1,230 | +9 | +0.7% | 9,500 |
| 2017/08/17 | 1,244 | 1,244 | 1,208 | 1,221 | +7 | +0.6% | 21,600 |
| 2017/08/16 | 1,211 | 1,235 | 1,199 | 1,214 | +24 | +2% | 10,500 |
| 2017/08/15 | 1,207 | 1,221 | 1,181 | 1,190 | -30 | -2.5% | 15,800 |
| 2017/08/14 | 1,241 | 1,241 | 1,195 | 1,220 | -20 | -1.6% | 19,600 |
| 2017/08/10 | 1,235 | 1,274 | 1,176 | 1,240 | -235 | -15.9% | 113,100 |
| 2017/08/09 | 1,510 | 1,510 | 1,450 | 1,475 | -9 | -0.6% | 16,100 |
| 2017/08/08 | 1,486 | 1,500 | 1,477 | 1,484 | +4 | +0.3% | 3,800 |
| 2017/08/07 | 1,493 | 1,493 | 1,480 | 1,480 | -13 | -0.9% | 7,000 |
1851～
1900
件表示中 / 2182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 | 21,500円 | +9.8% | +15.9% | 0.00% | 13.62倍 | 2.83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 |
| 共栄セキュリ | 240,000円 | - | - | - | - | 0.77倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| 協和コンサ | 608,000円 | +0.5% | +8.0% | - | - | - |
|
建設コンサル中堅。地公体に加え、防衛省案件にも実績多い。調査、設計から施工管理まで実施 |
| 旅工房 | 17,800円 | +1.5% | - | 0.00% | - | 1.66倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
| ＧａｍｅＷｉｔｈ | 19,200円 | +0.1% | - | 0.00% | - | 1.23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 |
市場注目の銘柄
チャート関連のコラム
