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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 2,022 | 2,026 | 2,007 | 2,008 | -8 | -0.4% | 36,900 |
| 2023/01/25 | 2,022 | 2,030 | 2,001 | 2,016 | -14 | -0.7% | 74,000 |
| 2023/01/24 | 2,020 | 2,034 | 2,007 | 2,030 | +19 | +0.9% | 51,800 |
| 2023/01/23 | 2,023 | 2,023 | 1,992 | 2,011 | -9 | -0.4% | 71,800 |
| 2023/01/20 | 1,979 | 2,029 | 1,979 | 2,020 | +53 | +2.7% | 90,500 |
| 2023/01/19 | 1,958 | 1,969 | 1,952 | 1,967 | +9 | +0.5% | 29,100 |
| 2023/01/18 | 1,988 | 1,995 | 1,930 | 1,958 | -31 | -1.6% | 102,600 |
| 2023/01/17 | 1,975 | 2,001 | 1,973 | 1,989 | +19 | +1% | 62,200 |
| 2023/01/16 | 1,954 | 1,985 | 1,945 | 1,970 | +17 | +0.9% | 63,200 |
| 2023/01/13 | 1,950 | 1,957 | 1,935 | 1,953 | -8 | -0.4% | 73,300 |
| 2023/01/12 | 1,971 | 1,972 | 1,951 | 1,961 | -16 | -0.8% | 33,200 |
| 2023/01/11 | 1,960 | 1,986 | 1,960 | 1,977 | +29 | +1.5% | 39,600 |
| 2023/01/10 | 1,961 | 1,973 | 1,940 | 1,948 | +8 | +0.4% | 49,400 |
| 2023/01/06 | 1,950 | 1,956 | 1,931 | 1,940 | -20 | -1% | 61,300 |
| 2023/01/05 | 2,015 | 2,015 | 1,944 | 1,960 | -49 | -2.4% | 85,000 |
| 2023/01/04 | 2,056 | 2,062 | 1,997 | 2,009 | -44 | -2.1% | 100,300 |
| 2022/12/30 | 2,021 | 2,077 | 2,021 | 2,053 | +60 | +3% | 180,900 |
| 2022/12/29 | 1,970 | 1,993 | 1,962 | 1,993 | +18 | +0.9% | 64,100 |
| 2022/12/28 | 1,965 | 1,976 | 1,954 | 1,975 | +15 | +0.8% | 60,400 |
| 2022/12/27 | 1,938 | 1,968 | 1,933 | 1,960 | +43 | +2.2% | 56,800 |
| 2022/12/26 | 1,899 | 1,929 | 1,884 | 1,917 | +46 | +2.5% | 68,100 |
| 2022/12/23 | 1,878 | 1,878 | 1,863 | 1,871 | -24 | -1.3% | 24,400 |
| 2022/12/22 | 1,882 | 1,896 | 1,869 | 1,895 | +33 | +1.8% | 41,400 |
| 2022/12/21 | 1,884 | 1,884 | 1,850 | 1,862 | -22 | -1.2% | 45,400 |
| 2022/12/20 | 1,903 | 1,925 | 1,856 | 1,884 | -19 | -1% | 81,200 |
| 2022/12/19 | 1,903 | 1,917 | 1,903 | 1,903 | -13 | -0.7% | 17,000 |
| 2022/12/16 | 1,930 | 1,933 | 1,909 | 1,916 | -18 | -0.9% | 46,600 |
| 2022/12/15 | 1,912 | 1,943 | 1,907 | 1,934 | +25 | +1.3% | 38,300 |
| 2022/12/14 | 1,921 | 1,922 | 1,898 | 1,909 | -18 | -0.9% | 36,000 |
| 2022/12/13 | 1,930 | 1,944 | 1,915 | 1,927 | +15 | +0.8% | 42,700 |
| 2022/12/12 | 1,929 | 1,930 | 1,908 | 1,912 | -3 | -0.2% | 30,700 |
| 2022/12/09 | 1,939 | 1,946 | 1,907 | 1,915 | -15 | -0.8% | 44,600 |
| 2022/12/08 | 1,908 | 1,937 | 1,908 | 1,930 | +35 | +1.8% | 94,600 |
| 2022/12/07 | 1,873 | 1,899 | 1,870 | 1,895 | ±0 | ±0% | 47,800 |
| 2022/12/06 | 1,853 | 1,908 | 1,853 | 1,895 | +31 | +1.7% | 72,200 |
| 2022/12/05 | 1,865 | 1,867 | 1,851 | 1,864 | -7 | -0.4% | 34,300 |
| 2022/12/02 | 1,916 | 1,916 | 1,862 | 1,871 | -38 | -2% | 68,900 |
| 2022/12/01 | 1,937 | 1,939 | 1,907 | 1,909 | -32 | -1.6% | 49,800 |
| 2022/11/30 | 1,919 | 1,957 | 1,915 | 1,941 | +29 | +1.5% | 95,400 |
| 2022/11/29 | 1,913 | 1,922 | 1,897 | 1,912 | -8 | -0.4% | 56,600 |
| 2022/11/28 | 1,970 | 1,970 | 1,905 | 1,920 | -57 | -2.9% | 145,700 |
| 2022/11/25 | 1,998 | 2,031 | 1,965 | 1,977 | +51 | +2.6% | 151,800 |
| 2022/11/24 | 1,898 | 1,951 | 1,896 | 1,926 | +68 | +3.7% | 143,900 |
| 2022/11/22 | 1,840 | 1,864 | 1,836 | 1,858 | +25 | +1.4% | 66,600 |
| 2022/11/21 | 1,852 | 1,854 | 1,812 | 1,833 | -7 | -0.4% | 57,600 |
| 2022/11/18 | 1,851 | 1,857 | 1,827 | 1,840 | -3 | -0.2% | 87,100 |
| 2022/11/17 | 1,813 | 1,848 | 1,809 | 1,843 | +30 | +1.7% | 80,700 |
| 2022/11/16 | 1,850 | 1,863 | 1,808 | 1,813 | -34 | -1.8% | 121,900 |
| 2022/11/15 | 1,909 | 1,923 | 1,803 | 1,847 | -102 | -5.2% | 417,300 |
| 2022/11/14 | 1,972 | 1,982 | 1,945 | 1,949 | -27 | -1.4% | 101,400 |
551～
600
件表示中 / 3687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 | 522,000円 | +2.7% | +27.0% | 2.49% | 17.36倍 | 2.20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 |
| コメダ | 283,800円 | +16.6% | +15.8% | 2.11% | 19.07倍 | 2.83倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| イエローハット | 134,500円 | +2.3% | +2.7% | 2.60% | 11.35倍 | 1.00倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| リョーサン菱 | 236,500円 | - | - | 5.92% | 11.85倍 | 0.73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 | 191,400円 | +7.6% | +5.6% | 2.90% | 8.69倍 | 0.73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
