2742 ハローズ

株価チャート

2019/02/28

2018/10/01～2019/02/28

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2019
02/28	2,137	2,196	2,131	2,192	+2.57%	20,700	435億4320万	+2%	13.72	1.37
02/27	2,108	2,147	2,108	2,137	+2.15%	23,700	424億5065万	-0.42%	13.38	1.34
02/26	2,098	2,098	2,073	2,092	-0.71%	76,600	415億5674万	-2.52%	13.1	1.31
02/25	2,105	2,116	2,102	2,107	-0.33%	69,500	418億5471万	-1.86%	13.19	1.32
02/22	2,131	2,131	2,111	2,114	-1.21%	30,700	419億9376万	-1.58%	13.24	1.32
02/21	2,144	2,153	2,135	2,140	-0.23%	33,300	425億1024万	-0.37%	13.4	1.34
02/20	2,135	2,159	2,132	2,145	-0.37%	54,200	426億956万	-0.09%	13.43	1.34
02/19	2,148	2,162	2,142	2,153	-0.19%	42,000	427億6848万	+0.28%	13.48	1.35
02/18	2,142	2,187	2,133	2,157	-0.28%	58,400	428億4794万	+0.47%	13.5	1.35
02/15	2,089	2,170	2,081	2,163	-1.19%	45,400	429億6712万	+0.7%	13.54	1.36
02/14	2,184	2,231	2,184	2,189	+0.32%	52,400	434億8360万	+1.81%	13.7	1.37
02/13	2,220	2,228	2,182	2,182	-3.45%	68,500	433億4455万	+1.44%	13.66	1.37
02/12	2,204	2,276	2,194	2,260	+2.36%	10,600	448億9399万	+4.97%	14.15	1.42
02/08	2,279	2,279	2,186	2,208	-3.12%	16,600	438億6103万	+2.65%	13.82	1.38
02/07	2,213	2,279	2,213	2,279	+2.98%	21,400	452億7142万	+5.8%	14.27	1.43
02/06	2,231	2,231	2,189	2,213	+1.47%	10,400	439億6035万	+2.69%	13.85	1.39
02/05	2,200	2,200	2,169	2,181	+1.44%	13,400	433億2469万	+1.21%	13.65	1.37
02/04	2,137	2,174	2,119	2,150	+1.99%	9,300	427億889万	-0.28%	13.46	1.35
02/01	2,102	2,136	2,099	2,108	+0.29%	6,900	418億7457万	-2.5%	13.2	1.32
01/31	2,099	2,111	2,091	2,102	+0.72%	8,300	417億5538万	-2.87%	13.16	1.32
01/30	2,107	2,107	2,082	2,087	-0.95%	14,100	414億5742万	-3.96%	13.07	1.31
01/29	2,091	2,113	2,084	2,107	+0.57%	8,000	418億5471万	-3.48%	13.19	1.32
01/28	2,080	2,104	2,075	2,095	+0.72%	11,600	416億1633万	-4.6%	13.12	1.31
01/25	2,088	2,100	2,080	2,080	-0.62%	10,400	413億1836万	-5.88%	13.02	1.3
01/24	2,104	2,112	2,087	2,093	-0.48%	8,200	415億7660万	-5.97%	13.1	1.31
01/23	2,112	2,127	2,103	2,103	-1.54%	7,700	417億7525万	-6.2%	13.17	1.32
01/22	2,125	2,160	2,124	2,136	+0.56%	4,400	424億3078万	-5.28%	13.37	1.34
01/21	2,120	2,148	2,120	2,124	+0.05%	8,300	421億9241万	-6.43%	13.3	1.33
01/18	2,108	2,160	2,100	2,123	+0.52%	13,900	421億7254万	-7.13%	13.29	1.33
01/17	2,123	2,154	2,074	2,112	-0.89%	14,600	419億5403万	-8.25%	13.22	1.32
01/16	2,134	2,140	2,121	2,131	-0.05%	7,400	423億3146万	-8.11%	13.34	1.34
01/15	2,151	2,164	2,126	2,132	-1.02%	13,700	423億5132万	-8.69%	13.35	1.34
01/11	2,197	2,197	2,151	2,154	-1.55%	14,400	427億8834万	-8.46%	13.49	1.35
01/10	2,210	2,217	2,178	2,188	-1.22%	12,100	434億6374万	-7.72%	13.7	1.37
01/09	2,247	2,258	2,200	2,215	-0.09%	14,100	440億8万	-7.13%	13.87	1.39
01/08	2,229	2,252	2,213	2,217	-0.09%	5,900	440億3981万	-7.55%	13.88	1.39
01/07	2,238	2,338	2,208	2,219	+0.27%	8,400	440億7954万	-7.93%	13.89	1.39
01/04	2,150	2,251	2,139	2,213	-3.19%	13,400	439億6035万	-8.67%	13.85	1.39
2018
12/28	2,397	2,397	2,274	2,286	-0.48%	7,000	454億1047万	-6.12%	14.31	1.43
12/27	2,310	2,333	2,229	2,297	+3.94%	16,200	456億2898万	-6.01%	14.38	1.44
12/26	2,221	2,282	2,206	2,210	-0.54%	10,400	439億76万	-9.94%	13.84	1.39
12/25	2,292	2,292	2,136	2,222	-3.05%	18,100	441億3914万	-9.93%	13.91	1.39
12/21	2,167	2,292	2,078	2,292	+5.43%	16,400	455億2966万	-7.58%	14.35	1.44
12/20	2,304	2,308	2,171	2,174	-5.64%	12,300	431億8564万	-12.69%	13.61	1.36
12/19	2,350	2,350	2,300	2,304	-1.96%	8,500	457億6803万	-7.99%	14.42	1.44
12/18	2,411	2,411	2,350	2,350	-3.09%	12,100	466億8181万	-6.49%	14.71	1.47
12/17	2,454	2,454	2,409	2,425	-1.18%	10,200	481億7165万	-3.92%	15.18	1.52
12/14	2,480	2,502	2,452	2,454	-1.05%	9,800	487億4772万	-3.16%	15.36	1.54
12/13	2,455	2,495	2,455	2,480	+0.12%	10,000	492億6420万	-2.48%	15.53	1.55
12/12	2,467	2,491	2,451	2,477	+1.1%	7,300	492億461万	-2.75%	15.51	1.55
12/11	2,509	2,516	2,450	2,450	-2.31%	12,200	486億6827万	-3.77%	15.34	1.54
12/10	2,543	2,543	2,483	2,508	-0.12%	8,600	498億2041万	-1.45%	15.7	1.57
12/07	2,524	2,525	2,506	2,511	-0.55%	4,900	498億8001万	-1.26%	15.72	1.57
12/06	2,523	2,540	2,514	2,525	-0.59%	7,200	501億5811万	-0.71%	15.81	1.58
12/05	2,518	2,554	2,514	2,540	0%	6,200	504億5608万	0%	15.9	1.59
12/04	2,580	2,598	2,540	2,540	-1.66%	4,700	504億5608万	+0.12%	15.9	1.59
12/03	2,572	2,604	2,559	2,583	-0.58%	10,000	513億1026万	+2.01%	16.17	1.62
11/30	2,537	2,599	2,537	2,598	+2.08%	11,700	516億823万	+2.81%	16.27	1.63
11/29	2,555	2,555	2,529	2,545	+0.51%	4,400	505億5540万	+0.91%	15.93	1.6
11/28	2,520	2,565	2,514	2,532	+0.48%	8,300	502億9716万	+0.36%	15.85	1.59
11/27	2,529	2,529	2,509	2,520	-0.28%	5,300	500億5879万	+0.08%	15.78	1.58
11/26	2,527	2,563	2,503	2,527	+0.44%	4,300	501億9784万	+0.48%	15.82	1.58
11/22	2,528	2,538	2,503	2,516	-0.44%	6,900	499億7933万	+0.12%	15.75	1.58
11/21	2,537	2,537	2,512	2,527	-0.24%	2,000	501億9784万	+0.56%	15.82	1.58
11/20	2,548	2,563	2,515	2,533	-0.16%	8,000	503億1703万	+0.72%	15.86	1.59
11/19	2,603	2,603	2,480	2,537	-0.63%	22,100	503億9649万	+0.87%	15.88	1.59
11/16	2,531	2,553	2,531	2,553	+0.04%	4,900	507億1432万	+1.39%	15.98	1.6
11/15	2,602	2,602	2,531	2,552	+2%	7,200	506億9445万	+1.23%	15.98	1.6
11/14	2,537	2,556	2,500	2,502	-1.38%	8,700	497億122万	-0.87%	15.66	1.57
11/13	2,598	2,598	2,537	2,537	-3.61%	11,600	503億9649万	+0.2%	15.88	1.59
11/12	2,663	2,682	2,629	2,632	-1.86%	3,700	522億8362万	+3.66%	16.48	1.65
11/09	2,678	2,698	2,612	2,682	+0.15%	16,400	532億7685万	+5.47%	16.79	1.68
11/08	2,602	2,678	2,602	2,678	+4.57%	12,300	531億9739万	+5.23%	16.77	1.68
11/07	2,665	2,765	2,558	2,561	+3.89%	37,800	508億7324万	+0.67%	16.03	1.61
11/06	2,442	2,483	2,442	2,465	+1.32%	7,200	489億6623万	-3.45%	15.43	1.54
11/05	2,422	2,474	2,422	2,433	-0.94%	5,100	483億3057万	-5.11%	15.23	1.52
11/02	2,495	2,527	2,450	2,456	-1.56%	7,300	487億8745万	-4.66%	15.38	1.54
11/01	2,567	2,567	2,467	2,495	+1.13%	15,800	495億6217万	-3.56%	15.62	1.56
10/31	2,494	2,494	2,444	2,467	+0.12%	8,300	490億596万	-5.04%	15.45	1.55
10/30	2,406	2,472	2,406	2,464	+2.58%	17,600	489億4637万	-5.56%	15.43	1.54
10/29	2,500	2,500	2,402	2,402	-2.04%	12,800	477億1476万	-8.22%	15.04	1.51
10/26	2,501	2,518	2,449	2,452	-1.13%	10,200	487億799万	-6.73%	15.35	1.54
10/25	2,521	2,521	2,478	2,480	-3.2%	10,800	492億6420万	-5.99%	15.53	1.55
10/24	2,551	2,597	2,510	2,562	+5.52%	21,100	508億9310万	-3.21%	16.04	1.61
10/23	2,443	2,467	2,425	2,428	-0.45%	6,400	482億3124万	-8.24%	15.2	1.52
10/22	2,493	2,493	2,425	2,439	-1.69%	6,900	484億4975万	-7.96%	15.27	1.53
10/19	2,510	2,510	2,481	2,481	-1.16%	5,500	492億8407万	-6.45%	15.53	1.55
10/18	2,574	2,574	2,510	2,510	-2.49%	6,600	498億6014万	-5.43%	15.71	1.57
10/17	2,555	2,574	2,534	2,574	+2.02%	6,100	511億3148万	-3.01%	16.11	1.61
10/16	2,586	2,590	2,522	2,523	-3.63%	5,200	501億1838万	-4.86%	15.8	1.58
10/15	2,632	2,661	2,597	2,618	-0.49%	10,200	520億552万	-1.21%	16.39	1.64
10/12	2,649	2,680	2,590	2,631	-0.23%	9,300	522億6376万	-0.53%	16.47	1.65
10/11	2,699	2,699	2,626	2,637	-2.3%	10,900	523億8295万	-0.15%	16.51	1.65
10/10	2,720	2,737	2,699	2,699	-0.48%	3,700	536億1455万	+2.39%	16.9	1.69
10/09	2,720	2,722	2,698	2,712	-0.37%	5,000	538億7279万	+3.16%	16.98	1.7
10/05	2,747	2,747	2,698	2,722	-0.91%	9,000	540億7144万	+3.81%	17.04	1.71
10/04	2,700	2,750	2,700	2,747	+3.66%	11,600	545億6805万	+5.05%	17.2	1.72
10/03	2,766	2,766	2,650	2,650	-4.19%	5,600	526億4119万	+1.61%	16.59	1.66
10/02	2,779	2,779	2,743	2,766	+0.51%	7,100	549億4548万	+6.22%	17.32	1.73
10/01	2,780	2,786	2,744	2,752	+0.62%	10,400	546億6737万	+6.09%	17.23	1.72

2742 ハローズ

株価チャート

2018/10/01～2019/02/28

株価推移

開示資料

決算

株式

チャート