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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 3,285 | 3,350 | 3,265 | 3,335 | +50 | +1.5% | 70,400 |
| 2024/07/08 | 3,315 | 3,330 | 3,270 | 3,285 | -35 | -1.1% | 82,100 |
| 2024/07/05 | 3,360 | 3,360 | 3,295 | 3,320 | -30 | -0.9% | 54,000 |
| 2024/07/04 | 3,370 | 3,385 | 3,330 | 3,350 | -20 | -0.6% | 62,100 |
| 2024/07/03 | 3,375 | 3,390 | 3,355 | 3,370 | -5 | -0.1% | 48,900 |
| 2024/07/02 | 3,360 | 3,375 | 3,320 | 3,375 | +15 | +0.4% | 69,100 |
| 2024/07/01 | 3,365 | 3,435 | 3,335 | 3,360 | +25 | +0.7% | 67,400 |
| 2024/06/28 | 3,355 | 3,385 | 3,305 | 3,335 | -20 | -0.6% | 77,000 |
| 2024/06/27 | 3,370 | 3,375 | 3,325 | 3,355 | -15 | -0.4% | 78,600 |
| 2024/06/26 | 3,375 | 3,425 | 3,360 | 3,370 | +5 | +0.1% | 72,500 |
| 2024/06/25 | 3,300 | 3,375 | 3,280 | 3,365 | +70 | +2.1% | 91,300 |
| 2024/06/24 | 3,360 | 3,395 | 3,285 | 3,295 | -120 | -3.5% | 218,000 |
| 2024/06/21 | 3,510 | 3,535 | 3,410 | 3,415 | -100 | -2.8% | 169,400 |
| 2024/06/20 | 3,480 | 3,515 | 3,455 | 3,515 | -5 | -0.1% | 89,100 |
| 2024/06/19 | 3,610 | 3,640 | 3,510 | 3,520 | -130 | -3.6% | 117,500 |
| 2024/06/18 | 3,755 | 3,765 | 3,600 | 3,650 | -110 | -2.9% | 193,400 |
| 2024/06/17 | 3,750 | 3,780 | 3,695 | 3,760 | ±0 | ±0% | 90,700 |
| 2024/06/14 | 3,560 | 3,765 | 3,560 | 3,760 | +230 | +6.5% | 143,300 |
| 2024/06/13 | 3,600 | 3,600 | 3,470 | 3,530 | -70 | -1.9% | 137,100 |
| 2024/06/12 | 3,635 | 3,670 | 3,600 | 3,600 | -45 | -1.2% | 62,800 |
| 2024/06/11 | 3,690 | 3,705 | 3,630 | 3,645 | -5 | -0.1% | 69,700 |
| 2024/06/10 | 3,650 | 3,695 | 3,635 | 3,650 | -40 | -1.1% | 73,700 |
| 2024/06/07 | 3,600 | 3,695 | 3,595 | 3,690 | +110 | +3.1% | 110,600 |
| 2024/06/06 | 3,600 | 3,600 | 3,505 | 3,580 | +5 | +0.1% | 91,200 |
| 2024/06/05 | 3,560 | 3,610 | 3,555 | 3,575 | +10 | +0.3% | 85,500 |
| 2024/06/04 | 3,480 | 3,585 | 3,475 | 3,565 | +45 | +1.3% | 89,600 |
| 2024/06/03 | 3,550 | 3,570 | 3,495 | 3,520 | -20 | -0.6% | 84,100 |
| 2024/05/31 | 3,450 | 3,545 | 3,450 | 3,540 | +90 | +2.6% | 105,200 |
| 2024/05/30 | 3,430 | 3,450 | 3,395 | 3,450 | +15 | +0.4% | 78,200 |
| 2024/05/29 | 3,425 | 3,495 | 3,420 | 3,435 | +95 | +2.8% | 152,600 |
| 2024/05/28 | 3,395 | 3,395 | 3,335 | 3,340 | -40 | -1.2% | 52,000 |
| 2024/05/27 | 3,380 | 3,430 | 3,350 | 3,380 | +10 | +0.3% | 50,700 |
| 2024/05/24 | 3,345 | 3,420 | 3,325 | 3,370 | +20 | +0.6% | 96,300 |
| 2024/05/23 | 3,400 | 3,425 | 3,300 | 3,350 | +85 | +2.6% | 164,700 |
| 2024/05/22 | 3,320 | 3,345 | 3,260 | 3,265 | -60 | -1.8% | 82,300 |
| 2024/05/21 | 3,325 | 3,350 | 3,300 | 3,325 | +40 | +1.2% | 110,600 |
| 2024/05/20 | 3,295 | 3,315 | 3,240 | 3,285 | ±0 | ±0% | 128,000 |
| 2024/05/17 | 3,195 | 3,290 | 3,195 | 3,285 | +100 | +3.1% | 125,000 |
| 2024/05/16 | 3,270 | 3,290 | 3,185 | 3,185 | -85 | -2.6% | 151,900 |
| 2024/05/15 | 3,180 | 3,290 | 3,150 | 3,270 | +100 | +3.2% | 255,700 |
| 2024/05/14 | 2,958 | 3,230 | 2,957 | 3,170 | +198 | +6.7% | 746,000 |
| 2024/05/13 | 2,997 | 3,030 | 2,938 | 2,972 | -9 | -0.3% | 360,400 |
| 2024/05/10 | 3,040 | 3,065 | 2,981 | 2,981 | -39 | -1.3% | 180,700 |
| 2024/05/09 | 2,995 | 3,055 | 2,980 | 3,020 | +34 | +1.1% | 94,900 |
| 2024/05/08 | 2,980 | 3,005 | 2,965 | 2,986 | -3 | -0.1% | 77,000 |
| 2024/05/07 | 3,010 | 3,025 | 2,963 | 2,989 | -5 | -0.2% | 69,400 |
| 2024/05/02 | 3,020 | 3,060 | 2,982 | 2,994 | -46 | -1.5% | 61,000 |
| 2024/05/01 | 3,060 | 3,070 | 3,030 | 3,040 | -20 | -0.7% | 71,900 |
| 2024/04/30 | 3,040 | 3,075 | 3,010 | 3,060 | +50 | +1.7% | 123,700 |
| 2024/04/26 | 3,010 | 3,045 | 2,984 | 3,010 | -5 | -0.2% | 93,700 |
101～
150
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
