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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 1,550 | 1,550 | 1,523 | 1,535 | -2 | -0.1% | 47,100 |
| 2022/06/15 | 1,554 | 1,562 | 1,536 | 1,537 | -25 | -1.6% | 34,200 |
| 2022/06/14 | 1,550 | 1,562 | 1,546 | 1,562 | -4 | -0.3% | 41,100 |
| 2022/06/13 | 1,550 | 1,573 | 1,550 | 1,566 | +3 | +0.2% | 33,000 |
| 2022/06/10 | 1,563 | 1,565 | 1,554 | 1,563 | -17 | -1.1% | 45,200 |
| 2022/06/09 | 1,581 | 1,594 | 1,578 | 1,580 | -15 | -0.9% | 27,300 |
| 2022/06/08 | 1,596 | 1,605 | 1,591 | 1,595 | +1 | +0.1% | 48,600 |
| 2022/06/07 | 1,603 | 1,603 | 1,585 | 1,594 | -2 | -0.1% | 38,700 |
| 2022/06/06 | 1,602 | 1,606 | 1,588 | 1,596 | -15 | -0.9% | 38,700 |
| 2022/06/03 | 1,620 | 1,629 | 1,608 | 1,611 | -4 | -0.2% | 64,000 |
| 2022/06/02 | 1,600 | 1,619 | 1,595 | 1,615 | +13 | +0.8% | 57,800 |
| 2022/06/01 | 1,582 | 1,608 | 1,571 | 1,602 | +20 | +1.3% | 84,700 |
| 2022/05/31 | 1,579 | 1,585 | 1,572 | 1,582 | +3 | +0.2% | 32,900 |
| 2022/05/30 | 1,593 | 1,593 | 1,571 | 1,579 | -7 | -0.4% | 61,600 |
| 2022/05/27 | 1,589 | 1,589 | 1,573 | 1,586 | +12 | +0.8% | 41,100 |
| 2022/05/26 | 1,564 | 1,581 | 1,564 | 1,574 | +10 | +0.6% | 27,300 |
| 2022/05/25 | 1,582 | 1,584 | 1,564 | 1,564 | -20 | -1.3% | 28,200 |
| 2022/05/24 | 1,565 | 1,587 | 1,565 | 1,584 | +19 | +1.2% | 73,700 |
| 2022/05/23 | 1,570 | 1,578 | 1,565 | 1,565 | -4 | -0.3% | 44,700 |
| 2022/05/20 | 1,556 | 1,570 | 1,550 | 1,569 | +19 | +1.2% | 46,100 |
| 2022/05/19 | 1,545 | 1,550 | 1,533 | 1,550 | -11 | -0.7% | 44,300 |
| 2022/05/18 | 1,550 | 1,564 | 1,547 | 1,561 | +14 | +0.9% | 72,500 |
| 2022/05/17 | 1,521 | 1,548 | 1,518 | 1,547 | +23 | +1.5% | 49,100 |
| 2022/05/16 | 1,549 | 1,550 | 1,510 | 1,524 | -8 | -0.5% | 52,900 |
| 2022/05/13 | 1,520 | 1,537 | 1,506 | 1,532 | +35 | +2.3% | 80,900 |
| 2022/05/12 | 1,491 | 1,516 | 1,485 | 1,497 | -1 | -0.1% | 69,900 |
| 2022/05/11 | 1,502 | 1,505 | 1,491 | 1,498 | -14 | -0.9% | 32,700 |
| 2022/05/10 | 1,501 | 1,518 | 1,494 | 1,512 | +7 | +0.5% | 42,500 |
| 2022/05/09 | 1,507 | 1,513 | 1,495 | 1,505 | -2 | -0.1% | 51,000 |
| 2022/05/06 | 1,524 | 1,524 | 1,504 | 1,507 | -17 | -1.1% | 52,500 |
| 2022/05/02 | 1,515 | 1,531 | 1,513 | 1,524 | +4 | +0.3% | 37,000 |
| 2022/04/28 | 1,496 | 1,524 | 1,494 | 1,520 | +35 | +2.4% | 51,000 |
| 2022/04/27 | 1,480 | 1,496 | 1,477 | 1,485 | -10 | -0.7% | 60,800 |
| 2022/04/26 | 1,481 | 1,505 | 1,480 | 1,495 | +26 | +1.8% | 69,300 |
| 2022/04/25 | 1,470 | 1,476 | 1,466 | 1,469 | -13 | -0.9% | 41,000 |
| 2022/04/22 | 1,483 | 1,487 | 1,476 | 1,482 | -11 | -0.7% | 36,800 |
| 2022/04/21 | 1,495 | 1,502 | 1,485 | 1,493 | +9 | +0.6% | 34,200 |
| 2022/04/20 | 1,490 | 1,495 | 1,480 | 1,484 | +5 | +0.3% | 26,700 |
| 2022/04/19 | 1,478 | 1,491 | 1,478 | 1,479 | ±0 | ±0% | 22,300 |
| 2022/04/18 | 1,480 | 1,485 | 1,468 | 1,479 | -5 | -0.3% | 26,500 |
| 2022/04/15 | 1,490 | 1,498 | 1,484 | 1,484 | -8 | -0.5% | 22,000 |
| 2022/04/14 | 1,487 | 1,498 | 1,487 | 1,492 | +7 | +0.5% | 28,200 |
| 2022/04/13 | 1,486 | 1,488 | 1,474 | 1,485 | +16 | +1.1% | 42,000 |
| 2022/04/12 | 1,478 | 1,485 | 1,468 | 1,469 | -16 | -1.1% | 39,200 |
| 2022/04/11 | 1,492 | 1,497 | 1,480 | 1,485 | -3 | -0.2% | 43,700 |
| 2022/04/08 | 1,497 | 1,497 | 1,480 | 1,488 | -7 | -0.5% | 40,100 |
| 2022/04/07 | 1,502 | 1,507 | 1,490 | 1,495 | -23 | -1.5% | 57,400 |
| 2022/04/06 | 1,528 | 1,537 | 1,516 | 1,518 | -5 | -0.3% | 58,600 |
| 2022/04/05 | 1,537 | 1,539 | 1,520 | 1,523 | -11 | -0.7% | 65,600 |
| 2022/04/04 | 1,521 | 1,534 | 1,521 | 1,534 | +13 | +0.9% | 36,100 |
701～
750
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 | 284,900円 | +16.6% | +15.8% | 2.11% | 19.15倍 | 2.84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 | 135,000円 | +2.3% | +2.7% | 2.59% | 11.39倍 | 1.01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 | 236,400円 | - | - | 5.92% | 11.84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 | 193,300円 | +7.6% | +5.6% | 2.87% | 8.78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
