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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 3,045 | 3,045 | 3,005 | 3,015 | -5 | -0.2% | 105,600 |
| 2024/04/24 | 2,980 | 3,035 | 2,980 | 3,020 | +71 | +2.4% | 116,400 |
| 2024/04/23 | 2,927 | 2,962 | 2,917 | 2,949 | +35 | +1.2% | 76,000 |
| 2024/04/22 | 2,855 | 2,918 | 2,855 | 2,914 | +59 | +2.1% | 86,200 |
| 2024/04/19 | 2,955 | 2,960 | 2,830 | 2,855 | -87 | -3% | 126,500 |
| 2024/04/18 | 2,910 | 2,964 | 2,904 | 2,942 | +44 | +1.5% | 124,400 |
| 2024/04/17 | 2,875 | 2,909 | 2,849 | 2,898 | +23 | +0.8% | 134,800 |
| 2024/04/16 | 2,891 | 2,899 | 2,830 | 2,875 | -25 | -0.9% | 133,200 |
| 2024/04/15 | 2,890 | 2,915 | 2,871 | 2,900 | -8 | -0.3% | 61,100 |
| 2024/04/12 | 2,926 | 2,934 | 2,896 | 2,908 | -18 | -0.6% | 59,300 |
| 2024/04/11 | 2,906 | 2,944 | 2,890 | 2,926 | -19 | -0.6% | 67,000 |
| 2024/04/10 | 2,944 | 2,952 | 2,926 | 2,945 | +21 | +0.7% | 74,800 |
| 2024/04/09 | 2,880 | 2,943 | 2,877 | 2,924 | +44 | +1.5% | 87,700 |
| 2024/04/08 | 2,875 | 2,885 | 2,833 | 2,880 | +52 | +1.8% | 95,300 |
| 2024/04/05 | 2,822 | 2,841 | 2,795 | 2,828 | -32 | -1.1% | 148,500 |
| 2024/04/04 | 2,889 | 2,896 | 2,851 | 2,860 | -27 | -0.9% | 137,500 |
| 2024/04/03 | 2,843 | 2,924 | 2,842 | 2,887 | +25 | +0.9% | 150,900 |
| 2024/04/02 | 2,898 | 2,898 | 2,840 | 2,862 | -38 | -1.3% | 170,300 |
| 2024/04/01 | 3,025 | 3,040 | 2,900 | 2,900 | -125 | -4.1% | 203,000 |
| 2024/03/29 | 3,010 | 3,050 | 2,961 | 3,025 | -5 | -0.2% | 136,300 |
| 2024/03/28 | 2,975 | 3,040 | 2,971 | 3,030 | -45 | -1.5% | 224,200 |
| 2024/03/27 | 3,105 | 3,115 | 3,070 | 3,075 | -25 | -0.8% | 386,700 |
| 2024/03/26 | 3,120 | 3,135 | 3,100 | 3,100 | -5 | -0.2% | 199,000 |
| 2024/03/25 | 3,115 | 3,150 | 3,090 | 3,105 | -20 | -0.6% | 244,800 |
| 2024/03/22 | 3,130 | 3,140 | 3,090 | 3,125 | +45 | +1.5% | 173,400 |
| 2024/03/21 | 3,125 | 3,145 | 3,080 | 3,080 | -10 | -0.3% | 219,500 |
| 2024/03/19 | 3,070 | 3,100 | 3,045 | 3,090 | +25 | +0.8% | 153,900 |
| 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 |
151～
200
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
