ホープ（6195）の株価チャート
株価
4/17
- 前日 (4/16)
- 218
- 始値
- 218
- 高値
- 224
- 安値
- 213
- 終値 +1.38%
- 221
- 出来高 -12.29%
- 61,400
乖離率
- 株価（5日）
移動平均値 - +2.31%
216 - 株価（25日）
移動平均値 - +5.74%
209 - 出来高（5日）
移動平均値 - +63.47%
37,560
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 | 218 | 224 | 213 | 221 | +1.38% | 61,400 | 36億3894万 | +5.74% | 13.08 | 3.23 |
| 04/16 | 213 | 221 | 212 | 218 | +2.35% | 70,000 | 35億8954万 | +4.31% | 12.9 | 3.18 |
| 04/15 | 215 | 215 | 213 | 213 | -0.93% | 16,700 | 35億721万 | +2.4% | 12.6 | 3.11 |
| 04/14 | 212 | 215 | 212 | 215 | +1.42% | 23,500 | 35億4014万 | +3.37% | 12.72 | 3.14 |
| 04/13 | 213 | 213 | 209 | 212 | -0.47% | 16,200 | 34億9074万 | +1.92% | 12.55 | 3.09 |
| 04/10 | 215 | 215 | 211 | 213 | +0.95% | 32,300 | 35億721万 | +2.4% | 12.6 | 3.11 |
| 04/09 | 209 | 213 | 209 | 211 | 0% | 15,000 | 34億7428万 | +1.44% | 12.49 | 3.08 |
| 04/08 | 212 | 214 | 209 | 211 | -0.47% | 44,800 | 34億7428万 | +1.44% | 12.49 | 3.08 |
| 04/07 | 208 | 212 | 208 | 212 | +1.92% | 33,300 | 34億9074万 | +1.92% | 12.55 | 3.09 |
| 04/06 | 211 | 211 | 208 | 208 | +0.48% | 7,200 | 34億2488万 | -0.48% | 12.31 | 3.04 |
| 04/03 | 210 | 211 | 206 | 207 | -0.96% | 26,500 | 34億842万 | -0.96% | 12.25 | 3.02 |
| 04/02 | 206 | 209 | 206 | 209 | +1.95% | 28,700 | 34億4135万 | 0% | 12.37 | 3.05 |
| 04/01 | 204 | 207 | 204 | 205 | +0.49% | 19,800 | 33億7548万 | -2.38% | 12.13 | 2.99 |
| 03/31 | 202 | 204 | 200 | 204 | +0.49% | 18,500 | 33億5902万 | -2.86% | 12.07 | 2.98 |
| 03/30 | 206 | 206 | 202 | 203 | -2.4% | 11,700 | 33億4255万 | -3.33% | 12.01 | 2.96 |
| 03/27 | 203 | 215 | 203 | 208 | +1.96% | 20,300 | 34億2488万 | -1.42% | 12.31 | 3.04 |
| 03/26 | 206 | 210 | 204 | 204 | -1.45% | 18,800 | 33億5902万 | -3.32% | 12.07 | 2.98 |
| 03/25 | 204 | 209 | 204 | 207 | +1.47% | 15,600 | 34億842万 | -1.9% | 12.25 | 3.02 |
| 03/24 | 202 | 207 | 202 | 204 | +1.49% | 26,000 | 33億5902万 | -3.77% | 12.07 | 2.98 |
| 03/23 | 208 | 208 | 199 | 201 | -3.83% | 77,100 | 33億962万 | -5.63% | 11.89 | 2.93 |
| 03/19 | 209 | 213 | 207 | 209 | 0% | 35,500 | 34億4135万 | -2.34% | 12.37 | 3.05 |
| 03/18 | 217 | 217 | 207 | 209 | -0.48% | 42,000 | 34億4135万 | -2.79% | 12.37 | 3.05 |
| 03/17 | 210 | 213 | 208 | 210 | +0.48% | 23,100 | 34億5781万 | -2.78% | 12.43 | 3.06 |
| 03/16 | 206 | 211 | 204 | 209 | 0% | 30,400 | 34億4135万 | -4.13% | 12.37 | 3.05 |
| 03/13 | 206 | 209 | 205 | 209 | +1.46% | 46,300 | 34億4135万 | -4.57% | 12.37 | 3.05 |
| 03/12 | 209 | 210 | 206 | 206 | -1.9% | 30,400 | 33億9195万 | -6.36% | 12.19 | 3.01 |
| 03/11 | 215 | 218 | 210 | 210 | -2.33% | 32,700 | 34億5781万 | -4.98% | 12.43 | 3.06 |
| 03/10 | 217 | 217 | 211 | 215 | +2.87% | 48,700 | 35億4014万 | -3.59% | 12.72 | 3.14 |
| 03/09 | 205 | 213 | 204 | 209 | -3.69% | 43,500 | 34億4135万 | -6.7% | 12.37 | 3.05 |
| 03/06 | 210 | 219 | 210 | 217 | +1.88% | 48,000 | 35億7307万 | -3.56% | 12.84 | 3.17 |
| 03/05 | 210 | 216 | 210 | 213 | +3.4% | 43,300 | 35億721万 | -5.75% | 12.6 | 3.11 |
| 03/04 | 217 | 217 | 205 | 206 | -5.5% | 72,800 | 33億9195万 | -9.25% | 12.19 | 3.01 |
| 03/03 | 213 | 218 | 212 | 218 | +0.93% | 33,500 | 35億8954万 | -4.8% | 12.9 | 3.18 |
| 03/02 | 222 | 222 | 213 | 216 | -2.7% | 32,200 | 35億5661万 | -6.49% | 12.78 | 3.15 |
| 02/27 | 213 | 222 | 212 | 222 | +4.23% | 39,200 | 36億5540万 | -3.9% | 13.14 | 3.24 |
| 02/26 | 213 | 217 | 210 | 213 | 0% | 65,600 | 35億721万 | -8.19% | 12.6 | 3.11 |
| 02/25 | 212 | 216 | 211 | 213 | +0.95% | 19,300 | 35億721万 | -8.58% | 12.6 | 3.11 |
| 02/24 | 216 | 216 | 210 | 211 | -2.31% | 29,700 | 34億7428万 | -9.44% | 12.49 | 3.08 |
| 02/20 | 218 | 226 | 213 | 216 | -0.46% | 53,200 | 35億5661万 | -7.69% | 12.78 | 3.15 |
| 02/19 | 213 | 220 | 211 | 217 | +1.88% | 58,500 | 35億7307万 | -7.26% | 12.84 | 3.17 |
| 02/18 | 213 | 217 | 212 | 213 | 0% | 45,600 | 35億721万 | -8.97% | 12.6 | 3.11 |
| 02/17 | 212 | 217 | 212 | 213 | 0% | 87,300 | 35億721万 | -9.36% | 12.6 | 3.11 |
| 02/16 | 220 | 221 | 210 | 213 | -6.99% | 207,800 | 35億721万 | -9.36% | 12.6 | 3.11 |
| 02/13 | 239 | 239 | 229 | 229 | -4.18% | 95,200 | 37億7066万 | -2.97% | 13.55 | 3.34 |
| 02/12 | 243 | 243 | 234 | 239 | -0.83% | 55,400 | 39億3532万 | +1.7% | 14.14 | 3.49 |
| 02/10 | 237 | 244 | 234 | 241 | +2.99% | 55,100 | 39億6825万 | +2.55% | 14.26 | 3.52 |
| 02/09 | 237 | 237 | 228 | 234 | -1.27% | 49,700 | 38億5299万 | +0.43% | 13.85 | 3.41 |
| 02/06 | 240 | 240 | 234 | 237 | -1.66% | 28,800 | 39億239万 | +2.16% | 14.02 | 3.46 |
| 02/05 | 237 | 243 | 237 | 241 | +1.69% | 43,000 | 39億6825万 | +4.33% | 14.26 | 3.52 |
| 02/04 | 241 | 241 | 236 | 237 | -0.84% | 24,100 | 39億239万 | +3.04% | 14.02 | 3.46 |
| 02/03 | 242 | 245 | 231 | 239 | -3.24% | 124,500 | 39億3532万 | +4.37% | 14.14 | 3.49 |
| 02/02 | 241 | 247 | 238 | 247 | +1.23% | 87,600 | 40億6705万 | +8.33% | 14.62 | 3.6 |
| 01/30 | 235 | 244 | 234 | 244 | +2.09% | 72,100 | 40億1765万 | +7.49% | 14.44 | 3.56 |
| 01/29 | 238 | 252 | 236 | 239 | 0% | 167,400 | 39億3532万 | +5.75% | 14.14 | 3.49 |
| 01/28 | 250 | 250 | 236 | 239 | -4.4% | 82,600 | 39億3532万 | +6.22% | 14.14 | 3.49 |
| 01/27 | 251 | 252 | 247 | 250 | -0.79% | 49,700 | 41億1645万 | +11.61% | 14.79 | 3.65 |
| 01/26 | 255 | 256 | 243 | 252 | +0.4% | 176,600 | 41億4938万 | +13% | 14.91 | 3.68 |
| 01/23 | 239 | 254 | 238 | 251 | +7.26% | 249,300 | 41億3291万 | +13.57% | 14.85 | 3.66 |
| 01/22 | 231 | 237 | 227 | 234 | +0.43% | 52,300 | 38億5299万 | +6.36% | 13.85 | 3.41 |
| 01/21 | 231 | 233 | 225 | 233 | +0.87% | 79,500 | 38億3653万 | +6.39% | 13.79 | 3.4 |
| 01/20 | 232 | 235 | 229 | 231 | +1.76% | 86,900 | 38億359万 | +5.96% | 13.67 | 3.37 |
| 01/19 | 227 | 229 | 225 | 227 | +0.89% | 81,400 | 37億3773万 | +4.61% | 13.43 | 3.31 |
| 01/16 | 226 | 227 | 224 | 225 | 0% | 21,500 | 37億480万 | +4.17% | 13.31 | 3.28 |
| 01/15 | 223 | 225 | 223 | 225 | +1.35% | 39,400 | 37億480万 | +4.17% | 13.31 | 3.28 |
| 01/14 | 227 | 227 | 221 | 222 | -1.33% | 48,300 | 36億5540万 | +3.26% | 13.14 | 3.24 |
| 01/13 | 227 | 228 | 222 | 225 | 0% | 47,900 | 37億480万 | +4.65% | 13.31 | 3.28 |
| 01/09 | 223 | 227 | 220 | 225 | +1.35% | 62,000 | 37億480万 | +5.14% | 13.31 | 3.28 |
| 01/08 | 224 | 225 | 219 | 222 | -0.89% | 67,900 | 36億5540万 | +3.74% | 13.14 | 3.24 |
| 01/07 | 219 | 224 | 217 | 224 | +2.28% | 55,800 | 36億8833万 | +5.16% | 13.26 | 3.27 |
| 01/06 | 215 | 221 | 213 | 219 | +2.82% | 106,200 | 36億601万 | +3.3% | 12.96 | 3.2 |
| 01/05 | 209 | 214 | 208 | 213 | +2.9% | 54,400 | 35億721万 | +0.95% | 12.6 | 3.11 |
| 2025 | ||||||||||
| 12/30 | 207 | 210 | 205 | 207 | 0% | 47,000 | 34億842万 | -1.43% | 12.25 | 3.13 |
| 12/29 | 208 | 210 | 206 | 207 | -1.9% | 57,300 | 34億842万 | -1.43% | 12.25 | 3.13 |
| 12/26 | 213 | 213 | 210 | 211 | -1.4% | 53,800 | 34億7428万 | +0.96% | 12.49 | 3.19 |
| 12/25 | 214 | 215 | 211 | 214 | 0% | 57,300 | 35億2368万 | +2.88% | 12.66 | 3.23 |
| 12/24 | 219 | 219 | 214 | 214 | -0.93% | 33,300 | 35億2368万 | +2.88% | 12.66 | 3.23 |
| 12/23 | 217 | 220 | 215 | 216 | -0.46% | 52,800 | 35億5661万 | +4.35% | 12.78 | 3.27 |
| 12/22 | 218 | 219 | 217 | 217 | -0.46% | 23,000 | 35億7307万 | +5.34% | 12.84 | 3.28 |
| 12/19 | 217 | 220 | 215 | 218 | +0.46% | 68,800 | 35億8954万 | +5.83% | 12.9 | 3.3 |
| 12/18 | 218 | 219 | 216 | 217 | -0.46% | 48,000 | 35億7307万 | +5.85% | 12.84 | 3.28 |
| 12/17 | 213 | 219 | 213 | 218 | +1.4% | 50,300 | 35億8954万 | +6.86% | 12.9 | 3.3 |
| 12/16 | 215 | 217 | 210 | 215 | 0% | 90,900 | 35億4014万 | +5.91% | 12.72 | 3.25 |
| 12/15 | 215 | 215 | 210 | 215 | +0.94% | 84,600 | 35億4014万 | +6.44% | 12.72 | 3.25 |
| 12/12 | 215 | 215 | 201 | 213 | +0.95% | 114,300 | 35億721万 | +5.45% | 12.6 | 3.22 |
| 12/11 | 211 | 214 | 210 | 211 | +0.48% | 40,000 | 34億7428万 | +4.98% | 12.49 | 3.19 |
| 12/10 | 214 | 215 | 208 | 210 | +0.48% | 126,700 | 34億5781万 | +5% | 12.43 | 3.17 |
| 12/09 | 211 | 212 | 208 | 209 | -0.95% | 54,500 | 34億4135万 | +5.03% | 12.37 | 3.16 |
| 12/08 | 215 | 215 | 208 | 211 | +1.44% | 109,000 | 34億7428万 | +6.03% | 12.49 | 3.19 |
| 12/05 | 212 | 213 | 208 | 208 | -1.89% | 72,300 | 34億2488万 | +5.05% | 12.31 | 3.14 |
| 12/04 | 208 | 214 | 207 | 212 | +2.42% | 96,300 | 34億9074万 | +7.61% | 12.55 | 3.2 |
| 12/03 | 217 | 217 | 206 | 207 | -1.9% | 241,800 | 34億842万 | +5.61% | 12.25 | 3.13 |
| 12/02 | 202 | 211 | 201 | 211 | +6.03% | 213,800 | 34億7428万 | +7.65% | 12.49 | 3.19 |
| 12/01 | 199 | 200 | 198 | 199 | +0.51% | 28,300 | 32億7669万 | +2.05% | 11.78 | 3.01 |
| 11/28 | 198 | 201 | 196 | 198 | +0.51% | 41,700 | 32億6022万 | +1.54% | 11.72 | 2.99 |
| 11/27 | 200 | 200 | 193 | 197 | +0.51% | 64,700 | 32億4376万 | +1.03% | 11.66 | 2.98 |
| 11/26 | 195 | 197 | 195 | 196 | +0.51% | 17,500 | 32億2729万 | +0.51% | 11.6 | 2.96 |
| 11/25 | 196 | 196 | 194 | 195 | +0.52% | 28,000 | 32億1083万 | 0% | 11.54 | 2.95 |
| 11/21 | 194 | 197 | 193 | 194 | -0.51% | 25,200 | 31億9436万 | -0.51% | 11.48 | 2.93 |
| 11/20 | 194 | 198 | 193 | 195 | +0.52% | 38,400 | 32億1083万 | 0% | 11.54 | 2.95 |
| 11/19 | 195 | 198 | 191 | 194 | -0.51% | 42,100 | 31億9436万 | -0.51% | 11.48 | 2.93 |
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 | |
| 2016年 6月期 | 830 3,320 6/15 | 488 1,950 6/24 | 7,532,400 1,883,100 6/22 | 44億6208万 | 26億2080万 | - | -23.75% 7/25 |
| 2017年 6月期 | 680 2,720 7/7 | 342 1,367 9/2 | 3,305,600 826,400 7/7 | 37億6502万 | 19億40万 | +20.44% 3/10 | -21.97% 6/26 |
| 2018年 6月期 | 475 1,900 7/24 | 260 1,041 12/21 1,041 12/20 | 1,050,000 262,500 7/24 | 26億4898万 | 14億5136万 | +21.05% 1/15 | -20.13% 8/15 |
| 2019年 6月期 | 524 2,095 5/31 | 220 880 12/25 | 1,946,400 486,600 5/31 | 29億2084万 | 12億2689万 | +88.21% 5/30 | -11.37% 12/25 |
| 2020年 6月期 | 3,945 6/26 | 430 1,720 7/4 | 2,730,400 682,600 12/10 | 236億8104万 | 23億9802万 | +81.73% 8/13 | -30.25% 2/7 |
| 2021年 6月期 | 7,910 11/11 | 978 6/30 | 2,077,800 4/21 | 474億8214万 | 71億9573万 | +41.45% 8/17 | -36.83% 4/21 |
| 2022年 3月期 | 978 7/1 | 118 2/24 | 3,187,600 12/1 | 71億9573万 | 13億2597万 | +68.18% 3/23 | -26.88% 10/18 |
| 2023年 3月期 | 469 12/29 | 160 6/6 | 6,896,300 12/26 | 55億6304万 | 17億9832万 | +95.35% 12/29 | -16.46% 1/30 |
| 2024年 3月期 | 380 4/3 | 216 3/13 | 2,515,700 10/18 | 62億5259万 | 35億5505万 | +12.56% 9/12 | -15.79% 5/26 |
| 2025年 3月期 | 269 7/2 | 158 8/5 | 4,464,400 10/3 | 44億2741万 | 26億49万 | +31.82% 7/1 | -31.55% 8/5 |
| 最新 | 221 2026/4/17 | 61,400 | 36億3894万 | +5.74% 209 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -28%（0.72倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 1305%（14.05倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- -95%（0.05倍）
- 2022/12/30 vs 2021/12/30
- 76%（1.76倍）
- 2023/12/29 vs 2022/12/30
- -35%（0.65倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/04/17 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
118円（2022/02/24） - 87%（1.87倍）
221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。
