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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 5,250 | 5,260 | 5,080 | 5,080 | -270 | -5% | 150,500 |
| 2025/05/20 | 5,480 | 5,520 | 5,330 | 5,350 | -30 | -0.6% | 160,800 |
| 2025/05/19 | 5,500 | 5,620 | 5,310 | 5,380 | -20 | -0.4% | 150,000 |
| 2025/05/16 | 5,330 | 5,460 | 5,230 | 5,400 | +130 | +2.5% | 196,200 |
| 2025/05/15 | 5,200 | 5,370 | 5,080 | 5,270 | +60 | +1.2% | 213,000 |
| 2025/05/14 | 5,510 | 5,590 | 5,160 | 5,210 | -100 | -1.9% | 346,700 |
| 2025/05/13 | 5,370 | 5,400 | 5,250 | 5,310 | -160 | -2.9% | 159,000 |
| 2025/05/12 | 5,400 | 5,470 | 5,330 | 5,470 | +90 | +1.7% | 70,500 |
| 2025/05/09 | 5,300 | 5,400 | 5,300 | 5,380 | +80 | +1.5% | 60,500 |
| 2025/05/08 | 5,380 | 5,430 | 5,220 | 5,300 | -40 | -0.7% | 105,300 |
| 2025/05/07 | 5,340 | 5,400 | 5,240 | 5,340 | +10 | +0.2% | 80,800 |
| 2025/05/02 | 5,260 | 5,390 | 5,210 | 5,330 | +70 | +1.3% | 87,700 |
| 2025/05/01 | 5,340 | 5,380 | 5,250 | 5,260 | -90 | -1.7% | 61,500 |
| 2025/04/30 | 5,220 | 5,350 | 5,170 | 5,350 | +160 | +3.1% | 112,200 |
| 2025/04/28 | 5,230 | 5,250 | 5,180 | 5,190 | -20 | -0.4% | 61,200 |
| 2025/04/25 | 5,150 | 5,250 | 5,140 | 5,210 | -40 | -0.8% | 50,800 |
| 2025/04/24 | 5,320 | 5,350 | 5,180 | 5,250 | ±0 | ±0% | 70,900 |
| 2025/04/23 | 5,330 | 5,360 | 5,220 | 5,250 | -60 | -1.1% | 104,800 |
| 2025/04/22 | 5,300 | 5,420 | 5,220 | 5,310 | +110 | +2.1% | 138,800 |
| 2025/04/21 | 5,260 | 5,300 | 5,100 | 5,200 | -10 | -0.2% | 98,500 |
| 2025/04/18 | 5,090 | 5,230 | 5,030 | 5,210 | +210 | +4.2% | 114,200 |
| 2025/04/17 | 4,985 | 5,050 | 4,915 | 5,000 | -10 | -0.2% | 98,300 |
| 2025/04/16 | 5,170 | 5,190 | 4,945 | 5,010 | -130 | -2.5% | 116,200 |
| 2025/04/15 | 5,240 | 5,330 | 5,130 | 5,140 | +100 | +2% | 178,200 |
| 2025/04/14 | 4,805 | 5,130 | 4,790 | 5,040 | +285 | +6% | 174,400 |
| 2025/04/11 | 4,575 | 4,755 | 4,550 | 4,755 | -95 | -2% | 154,000 |
| 2025/04/10 | 4,750 | 4,865 | 4,635 | 4,850 | +450 | +10.2% | 159,900 |
| 2025/04/09 | 4,500 | 4,520 | 4,335 | 4,400 | -210 | -4.6% | 130,400 |
| 2025/04/08 | 4,515 | 4,710 | 4,505 | 4,610 | +305 | +7.1% | 180,400 |
| 2025/04/07 | 4,470 | 4,480 | 4,225 | 4,305 | -445 | -9.4% | 211,600 |
| 2025/04/04 | 4,880 | 4,940 | 4,600 | 4,750 | -300 | -5.9% | 198,100 |
| 2025/04/03 | 5,000 | 5,090 | 4,985 | 5,050 | -70 | -1.4% | 105,300 |
| 2025/04/02 | 5,020 | 5,200 | 4,975 | 5,120 | +60 | +1.2% | 103,000 |
| 2025/04/01 | 5,160 | 5,210 | 5,030 | 5,060 | -80 | -1.6% | 100,000 |
| 2025/03/31 | 5,290 | 5,330 | 5,140 | 5,140 | -320 | -5.9% | 107,800 |
| 2025/03/28 | 5,400 | 5,580 | 5,400 | 5,460 | ±0 | ±0% | 169,600 |
| 2025/03/27 | 5,570 | 5,590 | 5,370 | 5,460 | -110 | -2% | 276,100 |
| 2025/03/26 | 5,490 | 5,610 | 5,450 | 5,570 | +130 | +2.4% | 158,400 |
| 2025/03/25 | 5,470 | 5,520 | 5,420 | 5,440 | +10 | +0.2% | 123,500 |
| 2025/03/24 | 5,510 | 5,550 | 5,370 | 5,430 | -20 | -0.4% | 153,300 |
| 2025/03/21 | 5,280 | 5,500 | 5,220 | 5,450 | +140 | +2.6% | 273,400 |
| 2025/03/19 | 4,945 | 5,320 | 4,915 | 5,310 | +495 | +10.3% | 369,400 |
| 2025/03/18 | 4,705 | 4,815 | 4,705 | 4,815 | +120 | +2.6% | 141,000 |
| 2025/03/17 | 4,750 | 4,750 | 4,640 | 4,695 | -65 | -1.4% | 142,600 |
| 2025/03/14 | 4,510 | 4,770 | 4,505 | 4,760 | +240 | +5.3% | 168,300 |
| 2025/03/13 | 4,635 | 4,640 | 4,515 | 4,520 | -45 | -1% | 149,400 |
| 2025/03/12 | 4,500 | 4,620 | 4,460 | 4,565 | +20 | +0.4% | 114,200 |
| 2025/03/11 | 4,600 | 4,600 | 4,440 | 4,545 | -110 | -2.4% | 187,500 |
| 2025/03/10 | 4,950 | 4,965 | 4,615 | 4,655 | -290 | -5.9% | 209,900 |
| 2025/03/07 | 5,020 | 5,060 | 4,915 | 4,945 | -95 | -1.9% | 78,900 |
1～
50
件表示中 / 3703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 | 508,000円 | +7.0% | +0.3% | 0.98% | 15.48倍 | 2.02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 |
| あいＨＤ | 219,600円 | +36.5% | -43.0% | 4.55% | 6.57倍 | 1.10倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| 伊藤忠食 | 971,000円 | +3.0% | +1.0% | 1.65% | 14.84倍 | 1.07倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| オートバクス | 145,900円 | +10.6% | +7.9% | 4.11% | 13.97倍 | 0.87倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| モスフード | 366,000円 | +0.9% | -2.1% | 0.82% | 38.94倍 | 2.09倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
市場注目の銘柄
チャート関連のコラム
