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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 3,065 | 3,095 | 3,040 | 3,065 | ±0 | ±0% | 202,700 |
| 2024/03/15 | 3,060 | 3,085 | 3,040 | 3,065 | -5 | -0.2% | 153,400 |
| 2024/03/14 | 3,095 | 3,105 | 3,060 | 3,070 | -45 | -1.4% | 152,800 |
| 2024/03/13 | 3,175 | 3,190 | 3,100 | 3,115 | -35 | -1.1% | 159,400 |
| 2024/03/12 | 3,130 | 3,170 | 3,085 | 3,150 | -10 | -0.3% | 125,900 |
| 2024/03/11 | 3,190 | 3,190 | 3,120 | 3,160 | -60 | -1.9% | 127,300 |
| 2024/03/08 | 3,150 | 3,240 | 3,150 | 3,220 | +45 | +1.4% | 109,100 |
| 2024/03/07 | 3,180 | 3,220 | 3,160 | 3,175 | -50 | -1.6% | 112,100 |
| 2024/03/06 | 3,160 | 3,235 | 3,130 | 3,225 | +95 | +3% | 116,900 |
| 2024/03/05 | 3,120 | 3,160 | 3,115 | 3,130 | -20 | -0.6% | 65,600 |
| 2024/03/04 | 3,130 | 3,195 | 3,090 | 3,150 | +10 | +0.3% | 158,700 |
| 2024/03/01 | 3,150 | 3,175 | 3,130 | 3,140 | -25 | -0.8% | 168,300 |
| 2024/02/29 | 3,225 | 3,225 | 3,160 | 3,165 | -85 | -2.6% | 127,000 |
| 2024/02/28 | 3,225 | 3,285 | 3,200 | 3,250 | +25 | +0.8% | 127,000 |
| 2024/02/27 | 3,330 | 3,330 | 3,205 | 3,225 | -95 | -2.9% | 101,000 |
| 2024/02/26 | 3,330 | 3,360 | 3,300 | 3,320 | +20 | +0.6% | 106,100 |
| 2024/02/22 | 3,220 | 3,335 | 3,215 | 3,300 | +110 | +3.4% | 171,000 |
| 2024/02/21 | 3,240 | 3,240 | 3,175 | 3,190 | -85 | -2.6% | 154,100 |
| 2024/02/20 | 3,270 | 3,320 | 3,235 | 3,275 | +75 | +2.3% | 159,900 |
| 2024/02/19 | 3,105 | 3,200 | 3,090 | 3,200 | +70 | +2.2% | 114,700 |
| 2024/02/16 | 3,165 | 3,185 | 3,095 | 3,130 | +95 | +3.1% | 181,700 |
| 2024/02/15 | 3,115 | 3,140 | 3,035 | 3,035 | -80 | -2.6% | 149,200 |
| 2024/02/14 | 3,155 | 3,155 | 3,075 | 3,115 | -70 | -2.2% | 223,900 |
| 2024/02/13 | 3,350 | 3,370 | 3,115 | 3,185 | -155 | -4.6% | 667,000 |
| 2024/02/09 | 3,340 | 3,340 | 3,340 | 3,340 | +501 | +17.6% | 174,500 |
| 2024/02/08 | 2,858 | 2,866 | 2,787 | 2,839 | -2 | -0.1% | 161,300 |
| 2024/02/07 | 2,830 | 2,842 | 2,801 | 2,841 | +10 | +0.4% | 67,100 |
| 2024/02/06 | 2,851 | 2,874 | 2,831 | 2,831 | -31 | -1.1% | 73,700 |
| 2024/02/05 | 2,906 | 2,913 | 2,851 | 2,862 | -26 | -0.9% | 80,900 |
| 2024/02/02 | 2,935 | 2,937 | 2,878 | 2,888 | -38 | -1.3% | 95,700 |
| 2024/02/01 | 2,902 | 2,934 | 2,899 | 2,926 | +4 | +0.1% | 48,800 |
| 2024/01/31 | 2,888 | 2,922 | 2,874 | 2,922 | +21 | +0.7% | 49,700 |
| 2024/01/30 | 2,900 | 2,914 | 2,890 | 2,901 | +1 | ±0% | 46,300 |
| 2024/01/29 | 2,859 | 2,922 | 2,850 | 2,900 | +59 | +2.1% | 78,000 |
| 2024/01/26 | 2,878 | 2,883 | 2,841 | 2,841 | -37 | -1.3% | 50,400 |
| 2024/01/25 | 2,813 | 2,883 | 2,813 | 2,878 | +48 | +1.7% | 62,200 |
| 2024/01/24 | 2,834 | 2,864 | 2,815 | 2,830 | -3 | -0.1% | 39,600 |
| 2024/01/23 | 2,849 | 2,876 | 2,823 | 2,833 | -8 | -0.3% | 59,100 |
| 2024/01/22 | 2,812 | 2,842 | 2,807 | 2,841 | +45 | +1.6% | 35,700 |
| 2024/01/19 | 2,826 | 2,827 | 2,792 | 2,796 | -15 | -0.5% | 39,400 |
| 2024/01/18 | 2,756 | 2,823 | 2,750 | 2,811 | +41 | +1.5% | 51,700 |
| 2024/01/17 | 2,836 | 2,842 | 2,770 | 2,770 | -65 | -2.3% | 104,200 |
| 2024/01/16 | 2,880 | 2,890 | 2,832 | 2,835 | -45 | -1.6% | 53,400 |
| 2024/01/15 | 2,840 | 2,888 | 2,832 | 2,880 | +60 | +2.1% | 63,300 |
| 2024/01/12 | 2,850 | 2,878 | 2,820 | 2,820 | -13 | -0.5% | 65,300 |
| 2024/01/11 | 2,828 | 2,845 | 2,820 | 2,833 | +20 | +0.7% | 75,100 |
| 2024/01/10 | 2,802 | 2,824 | 2,773 | 2,813 | +8 | +0.3% | 67,700 |
| 2024/01/09 | 2,800 | 2,825 | 2,793 | 2,805 | +26 | +0.9% | 82,200 |
| 2024/01/05 | 2,829 | 2,850 | 2,760 | 2,779 | -50 | -1.8% | 91,200 |
| 2024/01/04 | 2,768 | 2,830 | 2,741 | 2,829 | +62 | +2.2% | 76,800 |
51～
100
件表示中 / 3467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 | 354,000円 | -5.8% | -10.9% | 1.41% | 15.79倍 | 1.55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 |
| 日本ライフＬ | 113,900円 | +5.1% | +4.0% | 4.04% | 10.67倍 | 1.47倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| ワキタ | 163,900円 | +6.0% | +4.2% | 4.27% | 23.45倍 | 0.81倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| エレマテック | 201,100円 | +11.3% | - | 4.48% | 13.72倍 | 1.18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 |
| ドウシシャ | 222,300円 | +4.0% | +8.2% | 3.60% | 12.65倍 | 0.92倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
市場注目の銘柄
チャート関連のコラム
