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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 3,945 | 4,070 | 3,945 | 4,045 | +100 | +2.5% | 107,800 |
| 2024/10/23 | 4,010 | 4,010 | 3,920 | 3,945 | -40 | -1% | 60,000 |
| 2024/10/22 | 4,070 | 4,070 | 3,945 | 3,985 | -95 | -2.3% | 71,300 |
| 2024/10/21 | 4,165 | 4,165 | 4,060 | 4,080 | -85 | -2% | 59,300 |
| 2024/10/18 | 4,180 | 4,210 | 4,140 | 4,165 | +25 | +0.6% | 45,500 |
| 2024/10/17 | 4,165 | 4,165 | 4,090 | 4,140 | -30 | -0.7% | 63,400 |
| 2024/10/16 | 4,200 | 4,255 | 4,160 | 4,170 | -55 | -1.3% | 63,000 |
| 2024/10/15 | 4,220 | 4,250 | 4,155 | 4,225 | +45 | +1.1% | 64,800 |
| 2024/10/11 | 4,220 | 4,240 | 4,135 | 4,180 | -50 | -1.2% | 76,500 |
| 2024/10/10 | 4,275 | 4,295 | 4,180 | 4,230 | -75 | -1.7% | 109,700 |
| 2024/10/09 | 4,255 | 4,335 | 4,235 | 4,305 | +70 | +1.7% | 111,700 |
| 2024/10/08 | 4,220 | 4,315 | 4,205 | 4,235 | -30 | -0.7% | 124,700 |
| 2024/10/07 | 4,120 | 4,275 | 4,075 | 4,265 | +160 | +3.9% | 110,800 |
| 2024/10/04 | 4,110 | 4,155 | 4,070 | 4,105 | -10 | -0.2% | 68,700 |
| 2024/10/03 | 4,155 | 4,155 | 4,070 | 4,115 | +55 | +1.4% | 61,300 |
| 2024/10/02 | 4,130 | 4,165 | 4,040 | 4,060 | -110 | -2.6% | 82,600 |
| 2024/10/01 | 4,145 | 4,205 | 4,070 | 4,170 | +25 | +0.6% | 76,800 |
| 2024/09/30 | 4,090 | 4,175 | 4,060 | 4,145 | -15 | -0.4% | 98,200 |
| 2024/09/27 | 4,170 | 4,220 | 4,125 | 4,160 | -10 | -0.2% | 68,900 |
| 2024/09/26 | 4,125 | 4,200 | 4,120 | 4,170 | +80 | +2% | 92,800 |
| 2024/09/25 | 4,085 | 4,125 | 4,060 | 4,090 | -30 | -0.7% | 71,100 |
| 2024/09/24 | 4,105 | 4,125 | 4,055 | 4,120 | +25 | +0.6% | 54,000 |
| 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 |
201～
250
件表示中 / 3766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 | 652,000円 | +7.0% | +0.3% | 0.77% | 19.88倍 | 2.59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 |
| 第一興商 | 173,900円 | +6.3% | +2.2% | 3.85% | 11.67倍 | 1.54倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
| 加賀電 | 326,500円 | +4.8% | +5.3% | 3.68% | 6.43倍 | 0.94倍 |
|
独立系総合エレクトロニクス商社。車載向け等ＥＭＳ（製造受託）が成長。旧富士通エレ等買収 |
| リョーサン菱 | 288,000円 | +5.6% | +12.2% | 4.86% | 19.25倍 | 0.88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 | 233,100円 | +10.2% | +13.4% | 2.53% | 9.88倍 | 0.85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
