ハピネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 4,240 | 4,280 | 4,200 | 4,255 | +15 | +0.4% | 86,700 |
| 2024/12/02 | 4,160 | 4,240 | 4,100 | 4,240 | +80 | +1.9% | 64,400 |
| 2024/11/29 | 4,075 | 4,190 | 4,050 | 4,160 | +85 | +2.1% | 78,200 |
| 2024/11/28 | 4,010 | 4,120 | 4,000 | 4,075 | +65 | +1.6% | 90,900 |
| 2024/11/27 | 4,000 | 4,030 | 3,935 | 4,010 | -10 | -0.2% | 56,900 |
| 2024/11/26 | 3,950 | 4,025 | 3,915 | 4,020 | +90 | +2.3% | 77,700 |
| 2024/11/25 | 3,930 | 3,980 | 3,910 | 3,930 | +20 | +0.5% | 102,300 |
| 2024/11/22 | 3,900 | 3,930 | 3,850 | 3,910 | -50 | -1.3% | 118,800 |
| 2024/11/21 | 4,045 | 4,065 | 3,910 | 3,960 | -100 | -2.5% | 95,200 |
| 2024/11/20 | 4,030 | 4,075 | 4,000 | 4,060 | +35 | +0.9% | 54,300 |
| 2024/11/19 | 4,205 | 4,205 | 4,020 | 4,025 | -135 | -3.2% | 146,700 |
| 2024/11/18 | 4,035 | 4,220 | 4,035 | 4,160 | +125 | +3.1% | 98,600 |
| 2024/11/15 | 3,960 | 4,060 | 3,925 | 4,035 | +45 | +1.1% | 105,700 |
| 2024/11/14 | 3,990 | 4,080 | 3,940 | 3,990 | +15 | +0.4% | 136,800 |
| 2024/11/13 | 3,850 | 3,995 | 3,790 | 3,975 | -220 | -5.2% | 345,800 |
| 2024/11/12 | 4,160 | 4,270 | 4,160 | 4,195 | +105 | +2.6% | 189,400 |
| 2024/11/11 | 4,085 | 4,110 | 4,050 | 4,090 | +75 | +1.9% | 85,300 |
| 2024/11/08 | 4,090 | 4,090 | 4,015 | 4,015 | -45 | -1.1% | 71,800 |
| 2024/11/07 | 4,060 | 4,125 | 4,010 | 4,060 | -5 | -0.1% | 90,800 |
| 2024/11/06 | 4,120 | 4,160 | 4,050 | 4,065 | -80 | -1.9% | 100,900 |
| 2024/11/05 | 4,025 | 4,155 | 4,020 | 4,145 | +120 | +3% | 78,800 |
| 2024/11/01 | 4,045 | 4,080 | 4,020 | 4,025 | -75 | -1.8% | 91,900 |
| 2024/10/31 | 4,065 | 4,135 | 4,050 | 4,100 | +50 | +1.2% | 87,700 |
| 2024/10/30 | 4,015 | 4,055 | 3,995 | 4,050 | +80 | +2% | 255,200 |
| 2024/10/29 | 3,975 | 4,000 | 3,940 | 3,970 | +5 | +0.1% | 52,500 |
| 2024/10/28 | 3,930 | 3,975 | 3,920 | 3,965 | +35 | +0.9% | 54,400 |
| 2024/10/25 | 4,035 | 4,060 | 3,930 | 3,930 | -115 | -2.8% | 70,800 |
| 2024/10/24 | 3,945 | 4,070 | 3,945 | 4,045 | +100 | +2.5% | 107,800 |
| 2024/10/23 | 4,010 | 4,010 | 3,920 | 3,945 | -40 | -1% | 60,000 |
| 2024/10/22 | 4,070 | 4,070 | 3,945 | 3,985 | -95 | -2.3% | 71,300 |
| 2024/10/21 | 4,165 | 4,165 | 4,060 | 4,080 | -85 | -2% | 59,300 |
| 2024/10/18 | 4,180 | 4,210 | 4,140 | 4,165 | +25 | +0.6% | 45,500 |
| 2024/10/17 | 4,165 | 4,165 | 4,090 | 4,140 | -30 | -0.7% | 63,400 |
| 2024/10/16 | 4,200 | 4,255 | 4,160 | 4,170 | -55 | -1.3% | 63,000 |
| 2024/10/15 | 4,220 | 4,250 | 4,155 | 4,225 | +45 | +1.1% | 64,800 |
| 2024/10/11 | 4,220 | 4,240 | 4,135 | 4,180 | -50 | -1.2% | 76,500 |
| 2024/10/10 | 4,275 | 4,295 | 4,180 | 4,230 | -75 | -1.7% | 109,700 |
| 2024/10/09 | 4,255 | 4,335 | 4,235 | 4,305 | +70 | +1.7% | 111,700 |
| 2024/10/08 | 4,220 | 4,315 | 4,205 | 4,235 | -30 | -0.7% | 124,700 |
| 2024/10/07 | 4,120 | 4,275 | 4,075 | 4,265 | +160 | +3.9% | 110,800 |
| 2024/10/04 | 4,110 | 4,155 | 4,070 | 4,105 | -10 | -0.2% | 68,700 |
| 2024/10/03 | 4,155 | 4,155 | 4,070 | 4,115 | +55 | +1.4% | 61,300 |
| 2024/10/02 | 4,130 | 4,165 | 4,040 | 4,060 | -110 | -2.6% | 82,600 |
| 2024/10/01 | 4,145 | 4,205 | 4,070 | 4,170 | +25 | +0.6% | 76,800 |
| 2024/09/30 | 4,090 | 4,175 | 4,060 | 4,145 | -15 | -0.4% | 98,200 |
| 2024/09/27 | 4,170 | 4,220 | 4,125 | 4,160 | -10 | -0.2% | 68,900 |
| 2024/09/26 | 4,125 | 4,200 | 4,120 | 4,170 | +80 | +2% | 92,800 |
| 2024/09/25 | 4,085 | 4,125 | 4,060 | 4,090 | -30 | -0.7% | 71,100 |
| 2024/09/24 | 4,105 | 4,125 | 4,055 | 4,120 | +25 | +0.6% | 54,000 |
| 2024/09/20 | 4,100 | 4,135 | 4,055 | 4,095 | +20 | +0.5% | 72,800 |
1～
50
件表示中 / 3593件
類似銘柄と比較する
現在ご覧いただいている「ハピネット」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 |
|---|---|---|---|---|---|---|---|---|
| ハピネット | 425,500円 | -5.8% | -10.9% | 1.18% | 18.67倍 | 1.79倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| あらた | 304,500円 | +2.6% | +8.2% | 3.35% | 9.24倍 | 0.90倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| ミツウロコＧＨＤ | 175,500円 | +13.2% | -56.4% | 2.34% | 10.82倍 | 1.01倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| 東テク | 242,900円 | +3.7% | +22.8% | 3.62% | 11.11倍 | 1.77倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| エレマテック | 239,600円 | +11.4% | +6.6% | 1.67% | 16.35倍 | 1.41倍 |
|
液晶など電子材料、部品の専門商社。豊田通商傘下でスマホや車載向けが強い。海外展開強化中 |
市場注目の銘柄
チャート関連のコラム
