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 |
|---|---|---|---|---|---|---|---|
| 2011/06/14 | 931 | 941 | 931 | 939 | +8 | +0.9% | 2,500 |
| 2011/06/13 | 935 | 935 | 929 | 931 | -3 | -0.3% | 2,200 |
| 2011/06/10 | 940 | 943 | 931 | 934 | +4 | +0.4% | 7,900 |
| 2011/06/09 | 931 | 931 | 927 | 930 | -1 | -0.1% | 1,800 |
| 2011/06/08 | 929 | 931 | 929 | 931 | -1 | -0.1% | 1,800 |
| 2011/06/07 | 930 | 937 | 930 | 932 | -5 | -0.5% | 3,800 |
| 2011/06/06 | 948 | 948 | 936 | 937 | -3 | -0.3% | 3,400 |
| 2011/06/03 | 943 | 945 | 940 | 940 | -10 | -1.1% | 2,800 |
| 2011/06/02 | 955 | 958 | 945 | 950 | -10 | -1% | 2,100 |
| 2011/06/01 | 954 | 960 | 941 | 960 | +18 | +1.9% | 4,300 |
| 2011/05/31 | 942 | 946 | 940 | 942 | ±0 | ±0% | 3,100 |
| 2011/05/30 | 954 | 964 | 940 | 942 | +3 | +0.3% | 4,200 |
| 2011/05/27 | 959 | 959 | 939 | 939 | -6 | -0.6% | 3,100 |
| 2011/05/26 | 942 | 960 | 940 | 945 | -9 | -0.9% | 3,100 |
| 2011/05/25 | 962 | 963 | 953 | 954 | -16 | -1.6% | 6,100 |
| 2011/05/24 | 951 | 970 | 951 | 970 | +22 | +2.3% | 5,900 |
| 2011/05/23 | 938 | 950 | 938 | 948 | +10 | +1.1% | 2,500 |
| 2011/05/20 | 942 | 943 | 935 | 938 | +1 | +0.1% | 1,700 |
| 2011/05/19 | 935 | 937 | 925 | 937 | +2 | +0.2% | 5,600 |
| 2011/05/18 | 930 | 935 | 930 | 935 | +5 | +0.5% | 2,900 |
| 2011/05/17 | 923 | 933 | 920 | 930 | +7 | +0.8% | 5,200 |
| 2011/05/16 | 950 | 950 | 921 | 923 | -36 | -3.8% | 7,300 |
| 2011/05/13 | 964 | 970 | 957 | 959 | -14 | -1.4% | 5,900 |
| 2011/05/12 | 984 | 991 | 972 | 973 | -4 | -0.4% | 7,900 |
| 2011/05/11 | 973 | 981 | 971 | 977 | +7 | +0.7% | 4,700 |
| 2011/05/10 | 962 | 971 | 962 | 970 | +1 | +0.1% | 2,200 |
| 2011/05/09 | 970 | 970 | 960 | 969 | +8 | +0.8% | 3,700 |
| 2011/05/06 | 960 | 961 | 952 | 961 | -10 | -1% | 3,700 |
| 2011/05/02 | 978 | 984 | 971 | 971 | +8 | +0.8% | 3,200 |
| 2011/04/28 | 960 | 969 | 960 | 963 | -1 | -0.1% | 2,400 |
| 2011/04/27 | 968 | 970 | 953 | 964 | -10 | -1% | 2,000 |
| 2011/04/26 | 973 | 982 | 966 | 974 | -11 | -1.1% | 2,800 |
| 2011/04/25 | 995 | 995 | 980 | 985 | -3 | -0.3% | 5,500 |
| 2011/04/22 | 977 | 988 | 967 | 988 | +18 | +1.9% | 3,400 |
| 2011/04/21 | 982 | 983 | 967 | 970 | -12 | -1.2% | 3,800 |
| 2011/04/20 | 980 | 984 | 971 | 982 | +14 | +1.4% | 2,200 |
| 2011/04/19 | 969 | 978 | 963 | 968 | -7 | -0.7% | 4,400 |
| 2011/04/18 | 978 | 1,000 | 963 | 975 | -4 | -0.4% | 6,200 |
| 2011/04/15 | 1,000 | 1,000 | 979 | 979 | -22 | -2.2% | 1,400 |
| 2011/04/14 | 977 | 1,028 | 977 | 1,001 | +29 | +3% | 6,100 |
| 2011/04/13 | 979 | 979 | 964 | 972 | -6 | -0.6% | 4,700 |
| 2011/04/12 | 968 | 983 | 960 | 978 | +7 | +0.7% | 3,900 |
| 2011/04/11 | 974 | 989 | 965 | 971 | +12 | +1.3% | 3,200 |
| 2011/04/08 | 961 | 962 | 954 | 959 | -11 | -1.1% | 6,500 |
| 2011/04/07 | 982 | 982 | 968 | 970 | -17 | -1.7% | 4,200 |
| 2011/04/06 | 1,005 | 1,005 | 961 | 987 | -32 | -3.1% | 5,200 |
| 2011/04/05 | 1,021 | 1,034 | 1,000 | 1,019 | -21 | -2% | 4,700 |
| 2011/04/04 | 1,044 | 1,044 | 1,040 | 1,040 | -6 | -0.6% | 2,900 |
| 2011/04/01 | 1,084 | 1,084 | 1,046 | 1,046 | -48 | -4.4% | 4,300 |
| 2011/03/31 | 1,063 | 1,094 | 984 | 1,094 | +23 | +2.1% | 15,100 |
3301～
3350
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 | 440,000円 | -5.8% | -10.9% | 1.14% | 19.31倍 | 1.85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 | 110,000円 | +19.1% | +25.1% | 3.69% | 8.12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 | 300,000円 | +2.6% | +8.2% | 3.40% | 9.10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 | 172,600円 | +13.2% | -56.4% | 2.38% | 10.64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 | 243,200円 | +3.7% | +22.8% | 3.62% | 11.12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
