ホープ（6195）の株価チャート
株価
8/21
- 前日 (8/20)
- 202
- 始値
- 201
- 高値
- 203
- 安値
- 200
- 終値 -0.99%
- 200
- 出来高 +8.47%
- 32,000
乖離率
- 株価（5日）
移動平均値 - -0.99%
202 - 株価（25日）
移動平均値 - -4.31%
209 - 出来高（5日）
移動平均値 - -20.6%
40,300
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 201 | 203 | 200 | 200 | -0.99% | 32,000 | 32億9316万 | -4.31% | 8.81 | 3.05 |
| 08/20 | 201 | 204 | 199 | 202 | 0% | 29,500 | 33億2609万 | -3.81% | 8.9 | 3.08 |
| 08/19 | 201 | 204 | 198 | 202 | +0.5% | 54,500 | 33億2609万 | -4.27% | 8.9 | 3.08 |
| 08/18 | 203 | 204 | 201 | 201 | -1.47% | 27,600 | 33億962万 | -4.74% | 8.85 | 3.06 |
| 08/17 | 201 | 204 | 200 | 204 | +0.49% | 57,900 | 33億5902万 | -3.77% | 8.98 | 3.11 |
| 08/14 | 207 | 207 | 200 | 203 | -2.4% | 168,900 | 33億4255万 | -4.25% | 8.94 | 3.1 |
| 08/13 | 208 | 210 | 203 | 208 | -4.59% | 107,500 | 34億2488万 | -2.35% | 9.16 | 3.17 |
| 08/12 | 213 | 218 | 211 | 218 | +3.32% | 25,100 | 35億8954万 | +2.35% | 9.6 | 3.32 |
| 08/10 | 213 | 213 | 210 | 211 | 0% | 10,000 | 34億7428万 | -0.94% | 9.29 | 3.22 |
| 08/07 | 211 | 212 | 210 | 211 | 0% | 10,700 | 34億7428万 | -0.47% | 9.29 | 3.22 |
| 08/06 | 213 | 213 | 210 | 211 | -0.47% | 6,100 | 34億7428万 | -0.47% | 9.29 | 3.22 |
| 08/05 | 212 | 215 | 211 | 212 | +0.47% | 10,800 | 34億9074万 | 0% | 9.34 | 3.23 |
| 08/04 | 213 | 213 | 210 | 211 | -0.94% | 5,900 | 34億7428万 | -0.47% | 9.29 | 3.22 |
| 08/03 | 209 | 213 | 209 | 213 | +1.43% | 5,200 | 35億721万 | +0.47% | 9.38 | 3.25 |
| 07/31 | 210 | 212 | 209 | 210 | 0% | 12,100 | 34億5781万 | -0.94% | 9.25 | 3.2 |
| 07/30 | 211 | 213 | 209 | 210 | 0% | 11,400 | 34億5781万 | -0.94% | 9.25 | 3.2 |
| 07/29 | 208 | 213 | 208 | 210 | +0.48% | 22,200 | 34億5781万 | -0.94% | 9.25 | 3.2 |
| 07/28 | 210 | 211 | 209 | 209 | -0.48% | 6,800 | 34億4135万 | -1.42% | 9.21 | 3.19 |
| 07/27 | 209 | 212 | 209 | 210 | 0% | 7,500 | 34億5781万 | -0.94% | 9.25 | 3.2 |
| 07/24 | 210 | 214 | 206 | 210 | -1.41% | 53,600 | 34億5781万 | -0.94% | 9.25 | 3.2 |
| 07/23 | 212 | 216 | 212 | 213 | 0% | 8,000 | 35億721万 | +0.47% | 9.38 | 3.25 |
| 07/22 | 215 | 215 | 213 | 213 | -0.93% | 7,000 | 35億721万 | +0.47% | 9.38 | 3.25 |
| 07/21 | 215 | 215 | 212 | 215 | +1.9% | 5,900 | 35億4014万 | +1.42% | 9.47 | 3.28 |
| 07/17 | 215 | 215 | 209 | 211 | -3.65% | 27,400 | 34億7428万 | -0.47% | 9.29 | 3.22 |
| 07/16 | 216 | 219 | 216 | 219 | +0.92% | 6,100 | 36億601万 | +3.3% | 9.65 | 3.34 |
| 07/15 | 217 | 220 | 216 | 217 | 0% | 32,800 | 35億7307万 | +2.36% | 9.56 | 3.31 |
| 07/14 | 213 | 217 | 213 | 217 | +1.4% | 8,700 | 35億7307万 | +2.36% | 9.56 | 3.31 |
| 07/13 | 213 | 215 | 211 | 214 | 0% | 11,400 | 35億2368万 | +0.94% | 9.43 | 3.26 |
| 07/10 | 215 | 216 | 213 | 214 | +0.94% | 15,400 | 35億2368万 | +0.94% | 9.43 | 3.26 |
| 07/09 | 214 | 215 | 212 | 212 | -1.4% | 11,900 | 34億9074万 | 0% | 9.34 | 3.23 |
| 07/08 | 215 | 215 | 212 | 215 | +0.94% | 4,200 | 35億4014万 | +1.42% | 9.47 | 3.28 |
| 07/07 | 212 | 215 | 211 | 213 | +0.47% | 13,700 | 35億721万 | +0.47% | 9.38 | 3.25 |
| 07/06 | 210 | 213 | 210 | 212 | +1.44% | 19,200 | 34億9074万 | 0% | 9.34 | 3.23 |
| 07/03 | 210 | 211 | 207 | 209 | -0.48% | 28,000 | 34億4135万 | -1.42% | 9.21 | 3.19 |
| 07/02 | 210 | 210 | 207 | 210 | 0% | 21,700 | 34億5781万 | -1.41% | 9.25 | 3.2 |
| 07/01 | 210 | 212 | 208 | 210 | 0% | 14,800 | 34億5781万 | -1.41% | 9.25 | 3.2 |
| 06/30 | 211 | 213 | 208 | 210 | 0% | 15,300 | 34億5781万 | -1.87% | 9.25 | 3.25 |
| 06/29 | 209 | 212 | 208 | 210 | +0.48% | 10,400 | 34億5781万 | -1.87% | 9.25 | 3.25 |
| 06/26 | 206 | 210 | 206 | 209 | +0.97% | 14,300 | 34億4135万 | -2.79% | 9.21 | 3.24 |
| 06/25 | 207 | 210 | 205 | 207 | 0% | 15,700 | 34億842万 | -3.72% | 9.12 | 3.21 |
| 06/24 | 207 | 210 | 205 | 207 | -0.48% | 54,300 | 34億842万 | -4.17% | 9.12 | 3.21 |
| 06/23 | 212 | 213 | 208 | 208 | -1.42% | 30,400 | 34億2488万 | -4.15% | 9.16 | 3.22 |
| 06/22 | 212 | 214 | 210 | 211 | -0.47% | 23,900 | 34億7428万 | -3.21% | 9.29 | 3.27 |
| 06/19 | 213 | 217 | 211 | 212 | 0% | 11,900 | 34億9074万 | -2.75% | 9.34 | 3.29 |
| 06/18 | 215 | 217 | 212 | 212 | -0.47% | 17,300 | 34億9074万 | -3.2% | 9.34 | 3.29 |
| 06/17 | 214 | 216 | 212 | 213 | +0.47% | 15,600 | 35億721万 | -2.74% | 9.38 | 3.3 |
| 06/16 | 214 | 216 | 210 | 212 | -0.47% | 46,000 | 34億9074万 | -2.75% | 9.34 | 3.29 |
| 06/15 | 215 | 218 | 212 | 213 | -2.29% | 40,600 | 35億721万 | -2.29% | 9.38 | 3.3 |
| 06/12 | 219 | 220 | 215 | 218 | -0.46% | 18,400 | 35億8954万 | 0% | 9.6 | 3.38 |
| 06/11 | 216 | 220 | 216 | 219 | +1.39% | 18,700 | 36億601万 | +0.46% | 9.65 | 3.39 |
| 06/10 | 219 | 219 | 216 | 216 | -1.37% | 8,800 | 35億5661万 | -0.92% | 9.51 | 3.35 |
| 06/09 | 216 | 219 | 215 | 219 | +1.39% | 10,200 | 36億601万 | +0.46% | 9.65 | 3.39 |
| 06/08 | 212 | 218 | 212 | 216 | +0.47% | 27,800 | 35億5661万 | -0.92% | 9.51 | 3.35 |
| 06/05 | 212 | 217 | 212 | 215 | +0.94% | 13,400 | 35億4014万 | -1.38% | 9.47 | 3.33 |
| 06/04 | 214 | 217 | 213 | 213 | -1.84% | 42,400 | 35億721万 | -2.74% | 9.38 | 3.3 |
| 06/03 | 214 | 220 | 213 | 217 | +1.4% | 24,900 | 35億7307万 | -0.91% | 9.56 | 3.36 |
| 06/02 | 212 | 215 | 211 | 214 | +0.94% | 31,100 | 35億2368万 | -2.28% | 9.43 | 3.32 |
| 06/01 | 213 | 215 | 211 | 212 | -0.93% | 38,300 | 34億9074万 | -3.2% | 9.34 | 3.29 |
| 05/29 | 219 | 223 | 213 | 214 | -2.73% | 73,300 | 35億2368万 | -2.73% | 9.43 | 3.32 |
| 05/28 | 222 | 223 | 220 | 220 | -0.9% | 19,300 | 36億2247万 | 0% | 9.69 | 3.41 |
| 05/27 | 223 | 225 | 221 | 222 | -0.45% | 26,900 | 36億5540万 | +0.91% | 9.78 | 3.44 |
| 05/26 | 224 | 224 | 220 | 223 | +0.9% | 28,400 | 36億7187万 | +1.36% | 9.82 | 3.46 |
| 05/25 | 227 | 227 | 221 | 221 | -2.64% | 33,900 | 36億3894万 | +0.45% | 9.73 | 3.42 |
| 05/22 | 223 | 229 | 223 | 227 | +1.34% | 21,200 | 37億3773万 | +3.65% | 10 | 3.52 |
| 05/21 | 225 | 228 | 224 | 224 | -2.18% | 43,100 | 36億8833万 | +2.28% | 9.87 | 3.47 |
| 05/20 | 241 | 241 | 224 | 229 | -2.55% | 90,600 | 37億7066万 | +5.05% | 10.09 | 3.55 |
| 05/19 | 230 | 235 | 227 | 235 | +3.98% | 64,000 | 38億6946万 | +7.8% | 10.35 | 3.64 |
| 05/18 | 219 | 228 | 219 | 226 | +4.63% | 157,000 | 37億2127万 | +4.15% | 9.95 | 3.5 |
| 05/15 | 229 | 267 | 216 | 216 | +3.35% | 987,800 | 35億5661万 | 0% | 9.51 | 3.35 |
| 05/14 | 213 | 213 | 209 | 209 | -1.42% | 32,400 | 34億4135万 | -3.24% | 9.21 | 3.24 |
| 05/13 | 211 | 213 | 210 | 212 | +0.47% | 9,300 | 34億9074万 | -1.85% | 9.34 | 3.29 |
| 05/12 | 212 | 215 | 211 | 211 | -1.4% | 16,800 | 34億7428万 | -2.31% | 9.29 | 3.27 |
| 05/11 | 215 | 215 | 211 | 214 | +0.94% | 19,300 | 35億2368万 | -0.47% | 9.43 | 3.32 |
| 05/08 | 217 | 220 | 210 | 212 | -1.4% | 36,100 | 34億9074万 | -1.4% | 9.34 | 3.29 |
| 05/07 | 215 | 218 | 215 | 215 | -0.92% | 18,300 | 35億4014万 | 0% | 9.47 | 3.33 |
| 05/01 | 220 | 221 | 216 | 217 | -1.36% | 13,000 | 35億7307万 | +1.4% | 9.56 | 3.36 |
| 04/30 | 218 | 222 | 218 | 220 | +0.46% | 35,200 | 36億2247万 | +2.8% | 9.69 | 3.41 |
| 04/28 | 223 | 223 | 218 | 219 | -1.79% | 15,000 | 36億601万 | +2.82% | 9.65 | 3.39 |
| 04/27 | 214 | 224 | 213 | 223 | +1.83% | 43,500 | 36億7187万 | +4.69% | 9.82 | 3.46 |
| 04/24 | 224 | 224 | 219 | 219 | -1.79% | 24,800 | 36億601万 | +3.3% | 9.65 | 3.39 |
| 04/23 | 221 | 226 | 216 | 223 | 0% | 33,700 | 36億7187万 | +5.69% | 9.82 | 3.46 |
| 04/22 | 221 | 224 | 218 | 223 | -0.45% | 19,000 | 36億7187万 | +5.69% | 9.82 | 3.46 |
| 04/21 | 218 | 224 | 217 | 224 | +2.75% | 30,000 | 36億8833万 | +6.67% | 9.87 | 3.47 |
| 04/20 | 221 | 222 | 216 | 218 | -1.36% | 31,500 | 35億8954万 | +3.81% | 9.6 | 3.38 |
| 04/17 | 218 | 224 | 213 | 221 | +1.38% | 61,400 | 36億3894万 | +5.74% | 9.73 | 3.42 |
| 04/16 | 213 | 221 | 212 | 218 | +2.35% | 70,000 | 35億8954万 | +4.31% | 9.6 | 3.38 |
| 04/15 | 215 | 215 | 213 | 213 | -0.93% | 16,700 | 35億721万 | +2.4% | 9.38 | 3.3 |
| 04/14 | 212 | 215 | 212 | 215 | +1.42% | 23,500 | 35億4014万 | +3.37% | 9.47 | 3.33 |
| 04/13 | 213 | 213 | 209 | 212 | -0.47% | 16,200 | 34億9074万 | +1.92% | 9.34 | 3.29 |
| 04/10 | 215 | 215 | 211 | 213 | +0.95% | 32,300 | 35億721万 | +2.4% | 9.38 | 3.3 |
| 04/09 | 209 | 213 | 209 | 211 | 0% | 15,000 | 34億7428万 | +1.44% | 9.29 | 3.27 |
| 04/08 | 212 | 214 | 209 | 211 | -0.47% | 44,800 | 34億7428万 | +1.44% | 9.29 | 3.27 |
| 04/07 | 208 | 212 | 208 | 212 | +1.92% | 33,300 | 34億9074万 | +1.92% | 9.34 | 3.29 |
| 04/06 | 211 | 211 | 208 | 208 | +0.48% | 7,200 | 34億2488万 | -0.48% | 9.16 | 3.22 |
| 04/03 | 210 | 211 | 206 | 207 | -0.96% | 26,500 | 34億842万 | -0.96% | 9.12 | 3.21 |
| 04/02 | 206 | 209 | 206 | 209 | +1.95% | 28,700 | 34億4135万 | 0% | 9.21 | 3.24 |
| 04/01 | 204 | 207 | 204 | 205 | +0.49% | 19,800 | 33億7548万 | -2.38% | 9.03 | 3.18 |
| 03/31 | 202 | 204 | 200 | 204 | +0.49% | 18,500 | 33億5902万 | -2.86% | 10.6 | 2.66 |
| 03/30 | 206 | 206 | 202 | 203 | -2.4% | 11,700 | 33億4255万 | -3.33% | 10.55 | 2.65 |
| 03/27 | 203 | 215 | 203 | 208 | +1.96% | 20,300 | 34億2488万 | -1.42% | 10.81 | 2.71 |
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 |
| 2026年 3月期 | 269 6/16 | 173 4/7 | 3,391,600 6/16 | 44億2930万 | 28億4858万 | +13.47% 1/23 | -9.47% 2/24 |
| 最新 | 200 2026/8/21 | 32,000 | 32億9316万 | -4.31% 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）
- 2026/08/21 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
118円（2022/02/24） - 69%（1.69倍）
200円（8/21）
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。
