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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 4,100 | 4,135 | 4,055 | 4,095 | +20 | +0.5% | 72,800 |
| 2024/09/19 | 4,045 | 4,115 | 4,010 | 4,075 | +45 | +1.1% | 58,900 |
| 2024/09/18 | 4,020 | 4,050 | 4,005 | 4,030 | +50 | +1.3% | 64,800 |
| 2024/09/17 | 3,985 | 4,045 | 3,920 | 3,980 | +20 | +0.5% | 80,100 |
| 2024/09/13 | 3,935 | 3,990 | 3,935 | 3,960 | +10 | +0.3% | 55,300 |
| 2024/09/12 | 4,010 | 4,020 | 3,935 | 3,950 | +75 | +1.9% | 72,100 |
| 2024/09/11 | 4,025 | 4,025 | 3,875 | 3,875 | -170 | -4.2% | 75,800 |
| 2024/09/10 | 4,105 | 4,115 | 4,005 | 4,045 | -30 | -0.7% | 66,000 |
| 2024/09/09 | 3,950 | 4,090 | 3,945 | 4,075 | +65 | +1.6% | 135,600 |
| 2024/09/06 | 4,000 | 4,015 | 3,945 | 4,010 | +30 | +0.8% | 70,100 |
| 2024/09/05 | 3,920 | 4,025 | 3,915 | 3,980 | +40 | +1% | 84,300 |
| 2024/09/04 | 3,865 | 4,030 | 3,860 | 3,940 | +15 | +0.4% | 114,800 |
| 2024/09/03 | 3,820 | 3,940 | 3,820 | 3,925 | +120 | +3.2% | 53,800 |
| 2024/09/02 | 3,845 | 3,850 | 3,785 | 3,805 | -20 | -0.5% | 59,600 |
| 2024/08/30 | 3,900 | 3,920 | 3,790 | 3,825 | -35 | -0.9% | 98,300 |
| 2024/08/29 | 3,750 | 3,860 | 3,750 | 3,860 | +110 | +2.9% | 76,600 |
| 2024/08/28 | 3,700 | 3,765 | 3,670 | 3,750 | +20 | +0.5% | 44,600 |
| 2024/08/27 | 3,830 | 3,845 | 3,715 | 3,730 | -100 | -2.6% | 91,900 |
| 2024/08/26 | 3,900 | 3,925 | 3,830 | 3,830 | -60 | -1.5% | 80,600 |
| 2024/08/23 | 3,860 | 3,915 | 3,860 | 3,890 | +50 | +1.3% | 64,800 |
| 2024/08/22 | 3,835 | 3,870 | 3,795 | 3,840 | +15 | +0.4% | 58,900 |
| 2024/08/21 | 3,830 | 3,845 | 3,790 | 3,825 | -15 | -0.4% | 53,200 |
| 2024/08/20 | 3,820 | 3,895 | 3,820 | 3,840 | +35 | +0.9% | 46,000 |
| 2024/08/19 | 3,795 | 3,870 | 3,785 | 3,805 | +20 | +0.5% | 80,300 |
| 2024/08/16 | 3,850 | 3,865 | 3,770 | 3,785 | -60 | -1.6% | 117,700 |
| 2024/08/15 | 3,905 | 3,950 | 3,815 | 3,845 | -55 | -1.4% | 121,700 |
| 2024/08/14 | 3,755 | 3,910 | 3,755 | 3,900 | +135 | +3.6% | 221,500 |
| 2024/08/13 | 3,605 | 3,800 | 3,555 | 3,765 | +55 | +1.5% | 440,000 |
| 2024/08/09 | 3,640 | 3,710 | 3,605 | 3,710 | +700 | +23.3% | 294,000 |
| 2024/08/08 | 2,960 | 3,040 | 2,946 | 3,010 | +34 | +1.1% | 209,100 |
| 2024/08/07 | 2,904 | 3,050 | 2,877 | 2,976 | +35 | +1.2% | 167,200 |
| 2024/08/06 | 2,824 | 2,970 | 2,824 | 2,941 | +317 | +12.1% | 110,100 |
| 2024/08/05 | 2,821 | 2,855 | 2,621 | 2,624 | -367 | -12.3% | 164,800 |
| 2024/08/02 | 3,075 | 3,075 | 2,991 | 2,991 | -159 | -5% | 154,100 |
| 2024/08/01 | 3,235 | 3,235 | 3,140 | 3,150 | -115 | -3.5% | 56,800 |
| 2024/07/31 | 3,200 | 3,280 | 3,190 | 3,265 | +30 | +0.9% | 56,100 |
| 2024/07/30 | 3,245 | 3,255 | 3,215 | 3,235 | -30 | -0.9% | 81,400 |
| 2024/07/29 | 3,155 | 3,280 | 3,155 | 3,265 | +150 | +4.8% | 132,300 |
| 2024/07/26 | 3,165 | 3,195 | 3,080 | 3,115 | -35 | -1.1% | 107,600 |
| 2024/07/25 | 3,150 | 3,175 | 3,115 | 3,150 | -15 | -0.5% | 109,000 |
| 2024/07/24 | 3,235 | 3,235 | 3,160 | 3,165 | -55 | -1.7% | 60,800 |
| 2024/07/23 | 3,225 | 3,260 | 3,210 | 3,220 | +5 | +0.2% | 37,100 |
| 2024/07/22 | 3,255 | 3,270 | 3,205 | 3,215 | -30 | -0.9% | 69,200 |
| 2024/07/19 | 3,270 | 3,270 | 3,220 | 3,245 | -25 | -0.8% | 59,300 |
| 2024/07/18 | 3,300 | 3,320 | 3,270 | 3,270 | -45 | -1.4% | 63,700 |
| 2024/07/17 | 3,365 | 3,370 | 3,315 | 3,315 | -20 | -0.6% | 65,900 |
| 2024/07/16 | 3,315 | 3,340 | 3,295 | 3,335 | +45 | +1.4% | 53,600 |
| 2024/07/12 | 3,320 | 3,345 | 3,290 | 3,290 | -25 | -0.8% | 53,000 |
| 2024/07/11 | 3,360 | 3,360 | 3,275 | 3,315 | -15 | -0.5% | 62,900 |
| 2024/07/10 | 3,335 | 3,335 | 3,295 | 3,330 | -5 | -0.1% | 63,500 |
51～
100
件表示中 / 3594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 | 432,500円 | -5.8% | -10.9% | 1.16% | 18.98倍 | 1.82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 |
| ＩＤＯＭ | 109,700円 | +19.1% | +25.1% | 3.70% | 8.10倍 | 1.48倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| あらた | 300,500円 | +2.6% | +8.2% | 3.39% | 9.12倍 | 0.89倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| ミツウロコＧＨＤ | 172,700円 | +13.2% | -56.4% | 2.37% | 10.65倍 | 0.99倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| 東テク | 242,700円 | +3.7% | +22.8% | 3.63% | 11.10倍 | 1.77倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
市場注目の銘柄
チャート関連のコラム
