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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 6,510 | 6,520 | 6,380 | 6,500 | -10 | -0.2% | 109,900 |
| 2025/08/19 | 6,540 | 6,580 | 6,440 | 6,510 | -30 | -0.5% | 95,500 |
| 2025/08/18 | 6,460 | 6,590 | 6,430 | 6,540 | +140 | +2.2% | 123,200 |
| 2025/08/15 | 6,350 | 6,430 | 6,270 | 6,400 | +50 | +0.8% | 92,700 |
| 2025/08/14 | 6,300 | 6,370 | 6,200 | 6,350 | +30 | +0.5% | 104,800 |
| 2025/08/13 | 6,280 | 6,410 | 6,200 | 6,320 | +60 | +1% | 109,400 |
| 2025/08/12 | 6,550 | 6,590 | 6,250 | 6,260 | -240 | -3.7% | 168,900 |
| 2025/08/08 | 6,480 | 6,650 | 6,410 | 6,500 | +590 | +10% | 385,000 |
| 2025/08/07 | 5,840 | 5,920 | 5,830 | 5,910 | +70 | +1.2% | 114,000 |
| 2025/08/06 | 5,750 | 5,880 | 5,670 | 5,840 | +40 | +0.7% | 95,400 |
| 2025/08/05 | 5,810 | 5,840 | 5,750 | 5,800 | +40 | +0.7% | 66,500 |
| 2025/08/04 | 5,630 | 5,800 | 5,630 | 5,760 | -30 | -0.5% | 70,400 |
| 2025/08/01 | 5,770 | 5,820 | 5,720 | 5,790 | +60 | +1% | 51,200 |
| 2025/07/31 | 5,790 | 5,870 | 5,700 | 5,730 | -50 | -0.9% | 99,900 |
| 2025/07/30 | 5,760 | 5,780 | 5,670 | 5,780 | +110 | +1.9% | 84,900 |
| 2025/07/29 | 5,600 | 5,690 | 5,560 | 5,670 | +60 | +1.1% | 70,000 |
| 2025/07/28 | 5,740 | 5,750 | 5,610 | 5,610 | -130 | -2.3% | 65,200 |
| 2025/07/25 | 5,750 | 5,820 | 5,660 | 5,740 | +50 | +0.9% | 132,600 |
| 2025/07/24 | 5,690 | 5,840 | 5,650 | 5,690 | +70 | +1.2% | 107,000 |
| 2025/07/23 | 5,500 | 5,650 | 5,460 | 5,620 | +230 | +4.3% | 140,600 |
| 2025/07/22 | 5,470 | 5,510 | 5,390 | 5,390 | +10 | +0.2% | 74,100 |
| 2025/07/18 | 5,470 | 5,490 | 5,380 | 5,380 | -90 | -1.6% | 69,000 |
| 2025/07/17 | 5,410 | 5,480 | 5,410 | 5,470 | +50 | +0.9% | 46,700 |
| 2025/07/16 | 5,420 | 5,450 | 5,380 | 5,420 | -50 | -0.9% | 57,500 |
| 2025/07/15 | 5,500 | 5,500 | 5,420 | 5,470 | -40 | -0.7% | 64,100 |
| 2025/07/14 | 5,540 | 5,570 | 5,480 | 5,510 | -110 | -2% | 74,400 |
| 2025/07/11 | 5,680 | 5,730 | 5,590 | 5,620 | -30 | -0.5% | 80,900 |
| 2025/07/10 | 5,650 | 5,690 | 5,580 | 5,650 | +20 | +0.4% | 90,500 |
| 2025/07/09 | 5,500 | 5,690 | 5,500 | 5,630 | +200 | +3.7% | 120,700 |
| 2025/07/08 | 5,360 | 5,490 | 5,350 | 5,430 | +70 | +1.3% | 114,200 |
| 2025/07/07 | 5,370 | 5,420 | 5,350 | 5,360 | -20 | -0.4% | 51,800 |
| 2025/07/04 | 5,410 | 5,470 | 5,350 | 5,380 | +50 | +0.9% | 73,500 |
| 2025/07/03 | 5,480 | 5,510 | 5,330 | 5,330 | -180 | -3.3% | 100,900 |
| 2025/07/02 | 5,670 | 5,690 | 5,510 | 5,510 | -190 | -3.3% | 66,500 |
| 2025/07/01 | 5,720 | 5,730 | 5,610 | 5,700 | -20 | -0.3% | 88,300 |
| 2025/06/30 | 5,800 | 5,880 | 5,710 | 5,720 | -30 | -0.5% | 95,900 |
| 2025/06/27 | 5,750 | 5,790 | 5,690 | 5,750 | +60 | +1.1% | 84,200 |
| 2025/06/26 | 5,680 | 5,750 | 5,630 | 5,690 | +30 | +0.5% | 70,800 |
| 2025/06/25 | 5,570 | 5,700 | 5,510 | 5,660 | +100 | +1.8% | 115,800 |
| 2025/06/24 | 5,660 | 5,660 | 5,530 | 5,560 | -50 | -0.9% | 63,900 |
| 2025/06/23 | 5,500 | 5,640 | 5,470 | 5,610 | +90 | +1.6% | 90,800 |
| 2025/06/20 | 5,690 | 5,690 | 5,500 | 5,520 | -170 | -3% | 103,200 |
| 2025/06/19 | 5,500 | 5,690 | 5,470 | 5,690 | +190 | +3.5% | 104,400 |
| 2025/06/18 | 5,440 | 5,630 | 5,410 | 5,500 | +30 | +0.5% | 139,900 |
| 2025/06/17 | 5,150 | 5,500 | 5,140 | 5,470 | +280 | +5.4% | 173,500 |
| 2025/06/16 | 5,200 | 5,230 | 5,160 | 5,190 | +60 | +1.2% | 93,400 |
| 2025/06/13 | 5,300 | 5,300 | 5,120 | 5,130 | -190 | -3.6% | 110,700 |
| 2025/06/12 | 5,300 | 5,340 | 5,240 | 5,320 | +10 | +0.2% | 62,900 |
| 2025/06/11 | 5,260 | 5,340 | 5,190 | 5,310 | +50 | +1% | 105,400 |
| 2025/06/10 | 5,240 | 5,290 | 5,150 | 5,260 | +40 | +0.8% | 118,400 |
1～
50
件表示中 / 3766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 | 650,000円 | +7.0% | +0.3% | 0.77% | 19.82倍 | 2.58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 |
| 第一興商 | 174,600円 | +6.3% | +2.2% | 3.84% | 11.72倍 | 1.55倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
| 加賀電 | 327,500円 | +4.8% | +5.3% | 3.66% | 6.45倍 | 0.94倍 |
|
独立系総合エレクトロニクス商社。車載向け等ＥＭＳ（製造受託）が成長。旧富士通エレ等買収 |
| リョーサン菱 | 288,000円 | +5.6% | +12.2% | 4.86% | 19.25倍 | 0.88倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
| Ｔナカヤマ | 234,600円 | +10.2% | +13.4% | 2.51% | 9.94倍 | 0.86倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
市場注目の銘柄
チャート関連のコラム
