ホットランド HD（3196）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,729
- 始値
- 1,725
- 高値
- 1,760
- 安値
- 1,725
- 終値 +0.06%
- 1,730
- 出来高 -42.52%
- 124,900
乖離率
- 株価（5日）
移動平均値 - -0.4%
1,737 - 株価（25日）
移動平均値 - -11.19%
1,948 - 出来高（5日）
移動平均値 - -65.13%
358,200
2025/11/19～2026/04/17
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 04/17 | 1,725 | 1,760 | 1,725 | 1,730 | +0.06% | 124,900 | 374億6418万 | -11.19% | 45.98 | 3.24 |
| 04/16 | 1,727 | 1,766 | 1,727 | 1,729 | +0.64% | 217,300 | 374億4253万 | -11.7% | 45.95 | 3.24 |
| 04/15 | 1,746 | 1,751 | 1,718 | 1,718 | -1.32% | 347,500 | 372億432万 | -12.7% | 45.66 | 3.22 |
| 04/14 | 1,760 | 1,774 | 1,741 | 1,741 | -1.42% | 354,600 | 377億239万 | -11.98% | 46.27 | 3.26 |
| 04/13 | 1,764 | 1,780 | 1,750 | 1,766 | -0.34% | 746,700 | 382億4378万 | -11.08% | 46.94 | 3.31 |
| 04/10 | 1,819 | 1,826 | 1,762 | 1,772 | -12.32% | 2,391,300 | 383億7372万 | -11.09% | 47.09 | 3.32 |
| 04/09 | 2,055 | 2,055 | 2,021 | 2,021 | -1.17% | 79,900 | 437億6596万 | +1.05% | 53.71 | 3.79 |
| 04/08 | 2,055 | 2,059 | 2,039 | 2,045 | -0.15% | 84,500 | 442億8570万 | +2.45% | 54.35 | 3.83 |
| 04/07 | 2,040 | 2,049 | 2,033 | 2,048 | +0.39% | 40,400 | 443億5066万 | +2.91% | 54.43 | 3.84 |
| 04/06 | 2,050 | 2,054 | 2,032 | 2,040 | -0.15% | 56,200 | 441億7742万 | +2.72% | 54.22 | 3.82 |
| 04/03 | 2,045 | 2,054 | 2,040 | 2,043 | +0.15% | 36,800 | 442億4239万 | +3.08% | 54.3 | 3.83 |
| 04/02 | 2,050 | 2,063 | 2,031 | 2,040 | -0.44% | 47,700 | 441億7742万 | +3.13% | 54.22 | 3.82 |
| 04/01 | 2,040 | 2,049 | 2,027 | 2,049 | +0.89% | 55,600 | 443億7232万 | +3.8% | 54.46 | 3.84 |
| 03/31 | 2,030 | 2,038 | 2,016 | 2,031 | +0.2% | 57,900 | 439億8252万 | +3.1% | 53.98 | 3.81 |
| 03/30 | 1,990 | 2,027 | 1,984 | 2,027 | +0.2% | 89,500 | 438億9590万 | +3.21% | 53.87 | 3.8 |
| 03/27 | 2,005 | 2,028 | 2,004 | 2,023 | +0.65% | 79,700 | 438億927万 | +3.21% | 53.77 | 3.79 |
| 03/26 | 2,012 | 2,012 | 1,993 | 2,010 | +0.1% | 43,500 | 435億2775万 | +2.76% | 53.42 | 3.77 |
| 03/25 | 1,999 | 2,011 | 1,996 | 2,008 | +0.65% | 67,600 | 434億8444万 | +2.82% | 53.37 | 3.76 |
| 03/24 | 1,988 | 1,995 | 1,974 | 1,995 | +1.58% | 46,300 | 432億292万 | +2.31% | 53.02 | 3.74 |
| 03/23 | 1,955 | 1,969 | 1,950 | 1,964 | -0.71% | 36,100 | 425億3159万 | +0.82% | 52.2 | 3.68 |
| 03/19 | 1,987 | 1,989 | 1,978 | 1,978 | -0.7% | 30,700 | 428億3477万 | +1.49% | 52.57 | 3.71 |
| 03/18 | 1,983 | 1,992 | 1,982 | 1,992 | +0.76% | 48,100 | 431億3795万 | +2.26% | 52.94 | 3.73 |
| 03/17 | 1,975 | 1,981 | 1,970 | 1,977 | +0.41% | 43,500 | 428億1312万 | +1.54% | 52.54 | 3.71 |
| 03/16 | 1,978 | 1,978 | 1,965 | 1,969 | -0.46% | 33,000 | 426億3987万 | +1.18% | 52.33 | 3.69 |
| 03/13 | 1,950 | 1,978 | 1,950 | 1,978 | 0% | 38,700 | 428億3477万 | +1.64% | 52.57 | 3.71 |
| 03/12 | 1,966 | 1,978 | 1,953 | 1,978 | +0.15% | 35,500 | 428億3477万 | +1.7% | 52.57 | 3.71 |
| 03/11 | 1,972 | 1,979 | 1,968 | 1,975 | +0.15% | 37,800 | 427億6981万 | +1.59% | 52.49 | 3.7 |
| 03/10 | 1,963 | 1,972 | 1,958 | 1,972 | +1.23% | 54,200 | 427億484万 | +1.54% | 52.41 | 3.7 |
| 03/09 | 1,920 | 1,960 | 1,904 | 1,948 | -0.15% | 73,100 | 421億8510万 | +0.36% | 51.77 | 3.65 |
| 03/06 | 1,941 | 1,954 | 1,937 | 1,951 | +0.05% | 31,300 | 422億5007万 | +0.57% | 51.85 | 3.66 |
| 03/05 | 1,933 | 1,960 | 1,933 | 1,950 | +2.25% | 57,400 | 422億2842万 | +0.62% | 51.83 | 3.66 |
| 03/04 | 1,901 | 1,914 | 1,890 | 1,907 | 0% | 99,400 | 412億9722万 | -1.55% | 50.68 | 3.58 |
| 03/03 | 1,933 | 1,933 | 1,907 | 1,907 | -1.35% | 63,700 | 412億9722万 | -1.55% | 50.68 | 3.58 |
| 03/02 | 1,952 | 1,963 | 1,933 | 1,933 | -0.97% | 59,200 | 418億6027万 | -0.26% | 51.37 | 3.62 |
| 02/27 | 1,942 | 1,953 | 1,942 | 1,952 | +0.51% | 41,400 | 422億7173万 | +0.67% | 51.88 | 3.66 |
| 02/26 | 1,950 | 1,951 | 1,940 | 1,942 | 0% | 34,900 | 420億5517万 | +0.21% | 51.61 | 3.64 |
| 02/25 | 1,936 | 1,950 | 1,934 | 1,942 | +0.52% | 62,300 | 420億5517万 | +0.21% | 51.61 | 3.64 |
| 02/24 | 1,902 | 1,933 | 1,902 | 1,932 | +1.63% | 54,300 | 418億3861万 | -0.31% | 51.35 | 3.62 |
| 02/20 | 1,920 | 1,920 | 1,901 | 1,901 | -1.25% | 55,800 | 411億6729万 | -1.96% | 50.52 | 3.56 |
| 02/19 | 1,928 | 1,928 | 1,917 | 1,925 | +0.05% | 57,300 | 416億8703万 | -0.88% | 51.16 | 3.61 |
| 02/18 | 1,937 | 1,940 | 1,922 | 1,924 | -0.1% | 43,600 | 416億6537万 | -1.03% | 51.13 | 3.61 |
| 02/17 | 1,927 | 1,950 | 1,925 | 1,926 | 0% | 64,200 | 417億868万 | -0.98% | 51.19 | 3.61 |
| 02/16 | 1,966 | 1,967 | 1,925 | 1,926 | -1.68% | 113,200 | 417億868万 | -1.13% | 51.19 | 3.61 |
| 02/13 | 1,978 | 1,980 | 1,958 | 1,959 | -0.91% | 62,900 | 424億2332万 | +0.46% | 52.06 | 3.67 |
| 02/12 | 1,970 | 1,977 | 1,963 | 1,977 | +0.46% | 58,400 | 428億1312万 | +1.33% | 52.54 | 3.71 |
| 02/10 | 1,966 | 1,979 | 1,962 | 1,968 | +0.31% | 89,600 | 426億1822万 | +0.82% | 52.3 | 3.69 |
| 02/09 | 1,962 | 1,970 | 1,952 | 1,962 | +0.41% | 44,300 | 424億8828万 | +0.46% | 52.14 | 3.68 |
| 02/06 | 1,959 | 1,962 | 1,949 | 1,954 | -0.31% | 38,500 | 423億1504万 | 0% | 51.93 | 3.66 |
| 02/05 | 1,952 | 1,964 | 1,952 | 1,960 | +0.46% | 51,800 | 424億4497万 | +0.2% | 52.09 | 3.67 |
| 02/04 | 1,937 | 1,952 | 1,929 | 1,951 | +0.36% | 50,200 | 422億5007万 | -0.56% | 51.85 | 3.66 |
| 02/03 | 1,956 | 1,956 | 1,935 | 1,944 | -0.15% | 49,900 | 420億9848万 | -1.22% | 51.67 | 3.64 |
| 02/02 | 1,955 | 1,962 | 1,942 | 1,947 | -0.05% | 63,200 | 421億6345万 | -1.42% | 51.75 | 3.65 |
| 01/30 | 1,924 | 1,948 | 1,922 | 1,948 | +1.25% | 60,300 | 421億8510万 | -1.67% | 51.77 | 3.65 |
| 01/29 | 1,895 | 1,924 | 1,883 | 1,924 | +1.42% | 95,400 | 416億6537万 | -3.22% | 51.13 | 3.61 |
| 01/28 | 1,905 | 1,905 | 1,897 | 1,897 | -0.52% | 86,300 | 410億8067万 | -4.91% | 50.42 | 3.56 |
| 01/27 | 1,915 | 1,929 | 1,903 | 1,907 | -0.42% | 70,600 | 412億9722万 | -4.79% | 50.68 | 3.58 |
| 01/26 | 1,940 | 1,941 | 1,914 | 1,915 | -1.34% | 101,700 | 414億7047万 | -4.73% | 50.9 | 3.59 |
| 01/23 | 1,938 | 1,948 | 1,938 | 1,941 | -0.15% | 35,500 | 420億3351万 | -3.82% | 51.59 | 3.64 |
| 01/22 | 1,931 | 1,944 | 1,931 | 1,944 | +0.88% | 51,300 | 420億9848万 | -3.95% | 51.67 | 3.64 |
| 01/21 | 1,944 | 1,945 | 1,922 | 1,927 | -1.13% | 98,700 | 417億3034万 | -5.12% | 51.21 | 3.61 |
| 01/20 | 1,940 | 1,956 | 1,931 | 1,949 | +0.26% | 88,800 | 422億676万 | -4.32% | 51.8 | 3.65 |
| 01/19 | 1,945 | 1,954 | 1,936 | 1,944 | -0.05% | 88,200 | 420億9848万 | -4.89% | 51.67 | 3.64 |
| 01/16 | 1,974 | 1,974 | 1,941 | 1,945 | -1.52% | 145,800 | 421億2014万 | -5.12% | 51.69 | 3.65 |
| 01/15 | 1,969 | 1,977 | 1,968 | 1,975 | +0.05% | 55,800 | 427億6981万 | -3.94% | 52.49 | 3.7 |
| 01/14 | 1,962 | 1,974 | 1,956 | 1,974 | +0.56% | 71,200 | 427億4815万 | -4.27% | 52.46 | 3.7 |
| 01/13 | 1,996 | 1,998 | 1,962 | 1,963 | -1.36% | 170,900 | 425億994万 | -5.03% | 52.17 | 3.68 |
| 01/09 | 1,980 | 1,995 | 1,980 | 1,990 | +0.66% | 67,200 | 430億9464万 | -3.96% | 52.89 | 3.73 |
| 01/08 | 2,002 | 2,003 | 1,977 | 1,977 | -1.15% | 129,500 | 428億1312万 | -4.77% | 52.54 | 3.71 |
| 01/07 | 2,004 | 2,019 | 1,994 | 2,000 | +0.05% | 94,900 | 433億1120万 | -3.94% | 53.15 | 3.75 |
| 01/06 | 1,985 | 2,010 | 1,985 | 1,999 | +1.01% | 119,200 | 432億8954万 | -4.22% | 53.13 | 3.75 |
| 01/05 | 2,001 | 2,008 | 1,978 | 1,979 | -1.05% | 168,300 | 428億5643万 | -5.4% | 52.6 | 3.71 |
| 2025 | ||||||||||
| 12/30 | 2,010 | 2,013 | 2,000 | 2,000 | -0.6% | 105,600 | 433億1120万 | -4.63% | 104.89 | 3.75 |
| 12/29 | 2,014 | 2,050 | 2,005 | 2,012 | -3.69% | 374,700 | 435億7106万 | -4.28% | 105.52 | 3.77 |
| 12/26 | 2,112 | 2,115 | 2,089 | 2,089 | -1.09% | 397,100 | 452億3854万 | -0.85% | 109.56 | 3.92 |
| 12/25 | 2,113 | 2,114 | 2,110 | 2,112 | +0.09% | 78,900 | 457億3662万 | +0.24% | 110.77 | 3.96 |
| 12/24 | 2,113 | 2,115 | 2,108 | 2,110 | +0.05% | 77,400 | 456億9331万 | +0.19% | 110.66 | 3.96 |
| 12/23 | 2,110 | 2,112 | 2,107 | 2,109 | +0.05% | 62,000 | 456億7166万 | +0.19% | 110.61 | 3.95 |
| 12/22 | 2,112 | 2,115 | 2,105 | 2,108 | 0% | 59,500 | 456億5000万 | +0.14% | 110.56 | 3.95 |
| 12/19 | 2,098 | 2,109 | 2,096 | 2,108 | +0.72% | 35,000 | 456億5000万 | +0.19% | 110.56 | 3.95 |
| 12/18 | 2,091 | 2,097 | 2,090 | 2,093 | +0.14% | 33,300 | 453億2517万 | -0.48% | 109.77 | 3.92 |
| 12/17 | 2,101 | 2,102 | 2,090 | 2,090 | -0.48% | 35,900 | 452億6020万 | -0.57% | 109.61 | 3.92 |
| 12/16 | 2,110 | 2,111 | 2,100 | 2,100 | -0.47% | 31,500 | 454億7676万 | -0.05% | 110.14 | 3.94 |
| 12/15 | 2,109 | 2,116 | 2,107 | 2,110 | +0.48% | 39,200 | 456億9331万 | +0.52% | 110.66 | 3.96 |
| 12/12 | 2,109 | 2,112 | 2,100 | 2,100 | +0.24% | 31,800 | 454億7676万 | +0.1% | 110.14 | 3.94 |
| 12/11 | 2,113 | 2,120 | 2,095 | 2,095 | -0.85% | 50,400 | 453億6848万 | 0% | 109.88 | 3.93 |
| 12/10 | 2,100 | 2,122 | 2,100 | 2,113 | +0.86% | 35,800 | 457億5828万 | +0.96% | 110.82 | 3.96 |
| 12/09 | 2,101 | 2,110 | 2,095 | 2,095 | -0.66% | 36,200 | 453億6848万 | +0.19% | 109.88 | 3.93 |
| 12/08 | 2,112 | 2,119 | 2,107 | 2,109 | -0.09% | 36,400 | 456億7166万 | +0.91% | 110.61 | 3.95 |
| 12/05 | 2,091 | 2,112 | 2,091 | 2,111 | +0.48% | 23,800 | 457億1497万 | +1.15% | 110.71 | 3.96 |
| 12/04 | 2,085 | 2,104 | 2,081 | 2,101 | +0.77% | 23,700 | 454億9841万 | +0.77% | 110.19 | 3.94 |
| 12/03 | 2,106 | 2,110 | 2,085 | 2,085 | -1.04% | 43,400 | 451億5192万 | +0.05% | 109.35 | 3.91 |
| 12/02 | 2,111 | 2,116 | 2,102 | 2,107 | -0.19% | 29,900 | 456億2834万 | +1.1% | 110.51 | 3.95 |
| 12/01 | 2,125 | 2,135 | 2,111 | 2,111 | -1.03% | 39,800 | 457億1497万 | +1.39% | 110.71 | 3.96 |
| 11/28 | 2,120 | 2,136 | 2,120 | 2,133 | +0.8% | 28,700 | 461億9139万 | +2.45% | 111.87 | 4 |
| 11/27 | 2,121 | 2,133 | 2,115 | 2,116 | -0.19% | 33,400 | 458億2324万 | +1.73% | 110.98 | 3.97 |
| 11/26 | 2,102 | 2,123 | 2,102 | 2,120 | +0.62% | 27,000 | 459億987万 | +1.97% | 111.19 | 3.97 |
| 11/25 | 2,138 | 2,143 | 2,103 | 2,107 | -1.36% | 38,600 | 456億2834万 | +1.4% | 110.51 | 3.95 |
| 11/21 | 2,109 | 2,136 | 2,107 | 2,136 | +2.2% | 61,900 | 462億5636万 | +2.84% | 112.03 | 4 |
| 11/20 | 2,088 | 2,105 | 2,085 | 2,090 | +0.19% | 28,000 | 452億6020万 | +0.72% | 109.61 | 3.92 |
| 11/19 | 2,104 | 2,104 | 2,078 | 2,086 | 0% | 39,000 | 451億7358万 | +0.58% | 109.4 | 3.91 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2014年 12月期 | 1,508 3,015 10/8 | 1,036 2,071 9/30 | 7,674,000 3,837,000 9/30 | 271億7781万 | 186億172万 | +28.49% 1/6 | -4.46% 11/28 |
| 2015年 12月期 | 2,545 5,090 4/13 | 1,401 2,801 2/12 | 469,800 9/30 | 460億7468万 | 252億4877万 | +27.7% 3/31 | -18.37% 1/21 |
| 2016年 12月期 | 1,523 1/4 | 862 9/1 | 1,319,700 6/27 | 279億2207万 | 158億2287万 | +13.84% 3/1 | -19.59% 2/17 |
| 2017年 12月期 | 1,610 5/29 | 1,023 2/20 | 594,500 11/1 | 295億9824万 | 187億9680万 | +25% 5/23 | -8.24% 7/4 |
| 2018年 12月期 | 1,503 12/4 | 1,201 8/16 | 474,200 10/31 | 277億2794万 | 221億4139万 | +8.78% 11/8 | -13.05% 12/26 |
| 2019年 12月期 | 1,696 4/5 | 1,142 9/19 | 2,029,900 9/19 | 313億1935万 | 241億1264万 | +10.94% 4/4 | -16.24% 9/4 |
| 2020年 12月期 | 1,375 2/17 | 800 3/13 | 1,112,300 6/26 | 295億7432万 | 172億688万 | +18.22% 5/11 | -27.75% 3/13 |
| 2021年 12月期 | 1,433 6/10 6/9 | 1,133 1/5 | 876,000 6/28 | 308億5592万 | 243億8193万 | +5.83% 3/22 | -6.05% 1/19 |
| 2022年 12月期 | 1,589 11/16 | 1,195 1/27 | 650,000 6/28 | 343億2398万 | 257億6467万 | +13.05% 11/16 | -4.72% 3/9 |
| 2023年 12月期 | 2,092 11/13 | 1,341 2/16 | 748,500 9/20 | 453億351万 | 290億4015万 | +12.58% 9/25 | -5.38% 7/6 |
| 2024年 12月期 | 2,718 6/3 | 1,791 3/5 | 815,400 6/26 | 588億5992万 | 387億8517万 | +19.17% 5/27 | -14.89% 8/5 |
| 2025年 12月期 | 2,293 3/27 | 1,888 4/7 | 423,100 6/26 | 496億5629万 | 408億8577万 | +6.48% 3/19 | -11.77% 4/7 |
| 最新 | 1,730 2026/4/17 | 124,900 | 374億6418万 | -11.19% 1,948 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/04/17 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
800円（2020/03/13） - 116%（2.16倍）
1,730円（4/17）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
