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 |
|---|---|---|---|---|---|---|---|
| 2011/01/17 | 1,097 | 1,100 | 1,091 | 1,095 | +2 | +0.2% | 3,600 |
| 2011/01/14 | 1,097 | 1,097 | 1,092 | 1,093 | -4 | -0.4% | 5,000 |
| 2011/01/13 | 1,093 | 1,104 | 1,091 | 1,097 | -10 | -0.9% | 8,000 |
| 2011/01/12 | 1,115 | 1,115 | 1,107 | 1,107 | -3 | -0.3% | 3,700 |
| 2011/01/11 | 1,102 | 1,115 | 1,102 | 1,110 | +8 | +0.7% | 4,500 |
| 2011/01/07 | 1,113 | 1,113 | 1,095 | 1,102 | -7 | -0.6% | 7,700 |
| 2011/01/06 | 1,102 | 1,111 | 1,102 | 1,109 | +7 | +0.6% | 5,100 |
| 2011/01/05 | 1,093 | 1,105 | 1,087 | 1,102 | +8 | +0.7% | 6,000 |
| 2011/01/04 | 1,098 | 1,098 | 1,085 | 1,094 | +14 | +1.3% | 5,300 |
| 2010/12/30 | 1,086 | 1,095 | 1,080 | 1,080 | -6 | -0.6% | 5,800 |
| 2010/12/29 | 1,078 | 1,093 | 1,077 | 1,086 | +18 | +1.7% | 7,000 |
| 2010/12/28 | 1,080 | 1,080 | 1,058 | 1,068 | -10 | -0.9% | 6,700 |
| 2010/12/27 | 1,070 | 1,078 | 1,070 | 1,078 | +11 | +1% | 8,300 |
| 2010/12/24 | 1,044 | 1,070 | 1,028 | 1,067 | +41 | +4% | 29,700 |
| 2010/12/22 | 1,019 | 1,026 | 1,018 | 1,026 | +12 | +1.2% | 6,400 |
| 2010/12/21 | 1,022 | 1,031 | 1,012 | 1,014 | -2 | -0.2% | 7,400 |
| 2010/12/20 | 1,008 | 1,017 | 1,000 | 1,016 | +8 | +0.8% | 10,000 |
| 2010/12/17 | 1,021 | 1,022 | 1,004 | 1,008 | -16 | -1.6% | 12,300 |
| 2010/12/16 | 1,037 | 1,039 | 1,020 | 1,024 | -13 | -1.3% | 11,700 |
| 2010/12/15 | 1,030 | 1,039 | 1,030 | 1,037 | +6 | +0.6% | 5,500 |
| 2010/12/14 | 1,049 | 1,049 | 1,029 | 1,031 | +21 | +2.1% | 15,300 |
| 2010/12/13 | 1,002 | 1,011 | 1,002 | 1,010 | +13 | +1.3% | 6,000 |
| 2010/12/10 | 1,014 | 1,016 | 996 | 997 | -18 | -1.8% | 19,400 |
| 2010/12/09 | 1,010 | 1,025 | 1,010 | 1,015 | +13 | +1.3% | 11,500 |
| 2010/12/08 | 975 | 1,016 | 961 | 1,002 | +56 | +5.9% | 26,600 |
| 2010/12/07 | 951 | 951 | 940 | 946 | -5 | -0.5% | 4,900 |
| 2010/12/06 | 959 | 959 | 951 | 951 | +4 | +0.4% | 1,400 |
| 2010/12/03 | 959 | 959 | 947 | 947 | -1 | -0.1% | 1,700 |
| 2010/12/02 | 960 | 960 | 944 | 948 | +3 | +0.3% | 3,900 |
| 2010/12/01 | 933 | 945 | 933 | 945 | +15 | +1.6% | 1,800 |
| 2010/11/30 | 964 | 964 | 930 | 930 | -19 | -2% | 7,700 |
| 2010/11/29 | 954 | 965 | 949 | 949 | -5 | -0.5% | 4,000 |
| 2010/11/26 | 949 | 956 | 949 | 954 | +2 | +0.2% | 900 |
| 2010/11/25 | 969 | 969 | 952 | 952 | -2 | -0.2% | 7,100 |
| 2010/11/24 | 950 | 958 | 949 | 954 | +14 | +1.5% | 4,200 |
| 2010/11/22 | 937 | 945 | 937 | 940 | +10 | +1.1% | 4,300 |
| 2010/11/19 | 934 | 941 | 930 | 930 | -3 | -0.3% | 5,200 |
| 2010/11/18 | 917 | 942 | 917 | 933 | +11 | +1.2% | 5,000 |
| 2010/11/17 | 921 | 929 | 916 | 922 | +1 | +0.1% | 4,600 |
| 2010/11/16 | 932 | 932 | 919 | 921 | -6 | -0.6% | 3,000 |
| 2010/11/15 | 932 | 932 | 926 | 927 | +9 | +1% | 2,100 |
| 2010/11/12 | 929 | 936 | 918 | 918 | -15 | -1.6% | 2,200 |
| 2010/11/11 | 941 | 945 | 929 | 933 | -7 | -0.7% | 5,100 |
| 2010/11/10 | 928 | 940 | 928 | 940 | +12 | +1.3% | 3,800 |
| 2010/11/09 | 932 | 934 | 925 | 928 | -4 | -0.4% | 3,100 |
| 2010/11/08 | 933 | 937 | 931 | 932 | +10 | +1.1% | 2,800 |
| 2010/11/05 | 903 | 931 | 903 | 922 | +19 | +2.1% | 4,100 |
| 2010/11/04 | 894 | 914 | 894 | 903 | +11 | +1.2% | 4,500 |
| 2010/11/02 | 903 | 918 | 892 | 892 | -10 | -1.1% | 5,200 |
| 2010/11/01 | 902 | 912 | 902 | 902 | ±0 | ±0% | 3,000 |
3401～
3450
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
