Hamee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 |
---|---|---|---|---|---|---|---|
2024/05/09 | 1,198 | 1,228 | 1,190 | 1,215 | +19 | +1.6% | 35,700 |
2024/05/08 | 1,219 | 1,220 | 1,191 | 1,196 | -22 | -1.8% | 34,300 |
2024/05/07 | 1,180 | 1,218 | 1,168 | 1,218 | +42 | +3.6% | 59,800 |
2024/05/02 | 1,160 | 1,178 | 1,154 | 1,176 | +18 | +1.6% | 40,000 |
2024/05/01 | 1,168 | 1,173 | 1,153 | 1,158 | -5 | -0.4% | 21,300 |
2024/04/30 | 1,153 | 1,171 | 1,151 | 1,163 | ±0 | ±0% | 39,500 |
2024/04/26 | 1,156 | 1,164 | 1,124 | 1,163 | -8 | -0.7% | 111,900 |
2024/04/25 | 1,188 | 1,190 | 1,166 | 1,171 | -4 | -0.3% | 220,400 |
2024/04/24 | 1,170 | 1,180 | 1,165 | 1,175 | +7 | +0.6% | 31,300 |
2024/04/23 | 1,182 | 1,182 | 1,162 | 1,168 | -20 | -1.7% | 58,100 |
2024/04/22 | 1,178 | 1,193 | 1,177 | 1,188 | +15 | +1.3% | 31,800 |
2024/04/19 | 1,191 | 1,198 | 1,164 | 1,173 | -36 | -3% | 55,700 |
2024/04/18 | 1,166 | 1,216 | 1,165 | 1,209 | +53 | +4.6% | 74,700 |
2024/04/17 | 1,183 | 1,185 | 1,154 | 1,156 | -24 | -2% | 72,000 |
2024/04/16 | 1,169 | 1,192 | 1,167 | 1,180 | +8 | +0.7% | 60,200 |
2024/04/15 | 1,180 | 1,180 | 1,153 | 1,172 | -11 | -0.9% | 86,600 |
2024/04/12 | 1,188 | 1,196 | 1,172 | 1,183 | -1 | -0.1% | 40,100 |
2024/04/11 | 1,139 | 1,190 | 1,134 | 1,184 | +41 | +3.6% | 83,400 |
2024/04/10 | 1,135 | 1,174 | 1,133 | 1,143 | -1 | -0.1% | 104,100 |
2024/04/09 | 1,175 | 1,177 | 1,133 | 1,144 | -31 | -2.6% | 161,100 |
2024/04/08 | 1,240 | 1,245 | 1,159 | 1,175 | -72 | -5.8% | 269,300 |
2024/04/05 | 1,270 | 1,315 | 1,232 | 1,247 | -44 | -3.4% | 107,400 |
2024/04/04 | 1,274 | 1,301 | 1,255 | 1,291 | +24 | +1.9% | 97,200 |
2024/04/03 | 1,261 | 1,280 | 1,255 | 1,267 | +1 | +0.1% | 80,600 |
2024/04/02 | 1,309 | 1,310 | 1,265 | 1,266 | -50 | -3.8% | 67,600 |
2024/04/01 | 1,343 | 1,355 | 1,315 | 1,316 | -27 | -2% | 63,500 |
2024/03/29 | 1,302 | 1,345 | 1,302 | 1,343 | +61 | +4.8% | 117,500 |
2024/03/28 | 1,298 | 1,316 | 1,274 | 1,282 | +8 | +0.6% | 111,800 |
2024/03/27 | 1,277 | 1,301 | 1,265 | 1,274 | +4 | +0.3% | 105,100 |
2024/03/26 | 1,240 | 1,274 | 1,234 | 1,270 | +22 | +1.8% | 52,200 |
2024/03/25 | 1,221 | 1,273 | 1,221 | 1,248 | +34 | +2.8% | 83,100 |
2024/03/22 | 1,306 | 1,310 | 1,214 | 1,214 | -98 | -7.5% | 128,000 |
2024/03/21 | 1,284 | 1,324 | 1,252 | 1,312 | -2 | -0.2% | 162,900 |
2024/03/19 | 1,200 | 1,320 | 1,181 | 1,314 | +109 | +9% | 581,700 |
2024/03/18 | 1,120 | 1,241 | 1,090 | 1,205 | +86 | +7.7% | 512,300 |
2024/03/15 | 1,152 | 1,167 | 1,106 | 1,119 | -33 | -2.9% | 91,900 |
2024/03/14 | 1,140 | 1,153 | 1,137 | 1,152 | +11 | +1% | 28,200 |
2024/03/13 | 1,170 | 1,170 | 1,129 | 1,141 | -17 | -1.5% | 32,400 |
2024/03/12 | 1,120 | 1,158 | 1,115 | 1,158 | +40 | +3.6% | 68,100 |
2024/03/11 | 1,155 | 1,155 | 1,106 | 1,118 | -56 | -4.8% | 61,600 |
2024/03/08 | 1,158 | 1,175 | 1,155 | 1,174 | +21 | +1.8% | 57,300 |
2024/03/07 | 1,142 | 1,165 | 1,121 | 1,153 | +6 | +0.5% | 49,700 |
2024/03/06 | 1,157 | 1,173 | 1,127 | 1,147 | +80 | +7.5% | 143,900 |
2024/03/05 | 1,052 | 1,085 | 1,046 | 1,067 | +3 | +0.3% | 30,400 |
2024/03/04 | 1,085 | 1,094 | 1,063 | 1,064 | -6 | -0.6% | 158,900 |
2024/03/01 | 1,098 | 1,100 | 1,041 | 1,070 | -28 | -2.6% | 77,200 |
2024/02/29 | 1,120 | 1,120 | 1,098 | 1,098 | -22 | -2% | 24,500 |
2024/02/28 | 1,085 | 1,120 | 1,085 | 1,120 | +20 | +1.8% | 38,500 |
2024/02/27 | 1,107 | 1,112 | 1,097 | 1,100 | -7 | -0.6% | 23,400 |
2024/02/26 | 1,102 | 1,115 | 1,098 | 1,107 | +6 | +0.5% | 31,300 |
1~
50
件表示中 / 2211件
類似銘柄と比較する
現在ご覧いただいている「Hamee」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 |
---|---|---|---|---|---|---|---|---|
Hamee | 121,500円 | +23.2% | +38.8% | 1.85% | 18.38倍 | 2.14倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型EC事業支援システムも |
REMIX | 16,200円 | -20.7% | - | 0.00% | 48.65倍 | 1.11倍 |
|
電力小売りが主力、蓄電池など省エネ指南も。暗号資産交換所、中古車販売撤退し新事業模索 |
メディカルシス | 64,600円 | +3.9% | +2.8% | 1.86% | 11.44倍 | 1.25倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。M&Aで店舗全国化。介護・医師開業支援 |
ダブルエー | 207,500円 | +10.5% | +40.0% | 1.16% | 13.08倍 | 1.99倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
ひらまつ | 26,300円 | +12.0% | - | 0.00% | - | 4.34倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
市場注目の銘柄
チャート関連のコラム