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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 1,099 | 1,129 | 1,093 | 1,099 | -6 | -0.5% | 2,900 |
| 2010/06/04 | 1,119 | 1,119 | 1,105 | 1,105 | +13 | +1.2% | 400 |
| 2010/06/03 | 1,089 | 1,097 | 1,086 | 1,092 | +3 | +0.3% | 1,900 |
| 2010/06/02 | 1,087 | 1,097 | 1,086 | 1,089 | -11 | -1% | 2,400 |
| 2010/06/01 | 1,130 | 1,130 | 1,095 | 1,100 | ±0 | ±0% | 1,100 |
| 2010/05/31 | 1,081 | 1,100 | 1,080 | 1,100 | +2 | +0.2% | 3,500 |
| 2010/05/28 | 1,089 | 1,116 | 1,089 | 1,098 | +9 | +0.8% | 4,500 |
| 2010/05/27 | 1,083 | 1,100 | 1,072 | 1,089 | -24 | -2.2% | 6,600 |
| 2010/05/26 | 1,102 | 1,116 | 1,080 | 1,113 | +11 | +1% | 7,000 |
| 2010/05/25 | 1,131 | 1,132 | 1,100 | 1,102 | -20 | -1.8% | 11,200 |
| 2010/05/24 | 1,148 | 1,148 | 1,122 | 1,122 | +4 | +0.4% | 5,700 |
| 2010/05/21 | 1,130 | 1,130 | 1,094 | 1,118 | -25 | -2.2% | 8,400 |
| 2010/05/20 | 1,150 | 1,155 | 1,141 | 1,143 | -4 | -0.3% | 5,800 |
| 2010/05/19 | 1,110 | 1,147 | 1,110 | 1,147 | +9 | +0.8% | 9,700 |
| 2010/05/18 | 1,142 | 1,142 | 1,121 | 1,138 | -4 | -0.4% | 5,300 |
| 2010/05/17 | 1,140 | 1,180 | 1,120 | 1,142 | -20 | -1.7% | 3,800 |
| 2010/05/14 | 1,180 | 1,180 | 1,146 | 1,162 | -18 | -1.5% | 4,100 |
| 2010/05/13 | 1,124 | 1,191 | 1,124 | 1,180 | +58 | +5.2% | 5,100 |
| 2010/05/12 | 1,122 | 1,123 | 1,118 | 1,122 | ±0 | ±0% | 3,200 |
| 2010/05/11 | 1,125 | 1,149 | 1,119 | 1,122 | -3 | -0.3% | 2,400 |
| 2010/05/10 | 1,111 | 1,144 | 1,106 | 1,125 | -6 | -0.5% | 5,800 |
| 2010/05/07 | 1,129 | 1,131 | 1,106 | 1,131 | -38 | -3.3% | 7,200 |
| 2010/05/06 | 1,175 | 1,176 | 1,162 | 1,169 | -6 | -0.5% | 5,700 |
| 2010/04/30 | 1,164 | 1,194 | 1,164 | 1,175 | +3 | +0.3% | 2,800 |
| 2010/04/28 | 1,175 | 1,175 | 1,161 | 1,172 | -23 | -1.9% | 5,900 |
| 2010/04/27 | 1,209 | 1,209 | 1,194 | 1,195 | -14 | -1.2% | 5,000 |
| 2010/04/26 | 1,200 | 1,211 | 1,200 | 1,209 | +15 | +1.3% | 6,400 |
| 2010/04/23 | 1,200 | 1,200 | 1,180 | 1,194 | +4 | +0.3% | 6,800 |
| 2010/04/22 | 1,175 | 1,190 | 1,163 | 1,190 | +15 | +1.3% | 7,400 |
| 2010/04/21 | 1,169 | 1,181 | 1,167 | 1,175 | +3 | +0.3% | 7,600 |
| 2010/04/20 | 1,174 | 1,178 | 1,169 | 1,172 | +12 | +1% | 2,500 |
| 2010/04/19 | 1,145 | 1,175 | 1,145 | 1,160 | -5 | -0.4% | 9,200 |
| 2010/04/16 | 1,167 | 1,167 | 1,155 | 1,165 | +7 | +0.6% | 4,400 |
| 2010/04/15 | 1,146 | 1,160 | 1,146 | 1,158 | +11 | +1% | 2,100 |
| 2010/04/14 | 1,148 | 1,149 | 1,137 | 1,147 | +8 | +0.7% | 5,000 |
| 2010/04/13 | 1,163 | 1,165 | 1,130 | 1,139 | -24 | -2.1% | 3,100 |
| 2010/04/12 | 1,147 | 1,166 | 1,145 | 1,163 | +19 | +1.7% | 4,000 |
| 2010/04/09 | 1,143 | 1,152 | 1,134 | 1,144 | ±0 | ±0% | 3,600 |
| 2010/04/08 | 1,155 | 1,162 | 1,144 | 1,144 | -11 | -1% | 4,800 |
| 2010/04/07 | 1,164 | 1,164 | 1,145 | 1,155 | -4 | -0.3% | 4,400 |
| 2010/04/06 | 1,148 | 1,165 | 1,140 | 1,159 | -5 | -0.4% | 8,800 |
| 2010/04/05 | 1,130 | 1,166 | 1,130 | 1,164 | +8 | +0.7% | 6,100 |
| 2010/04/02 | 1,155 | 1,156 | 1,138 | 1,156 | +11 | +1% | 4,600 |
| 2010/04/01 | 1,130 | 1,149 | 1,130 | 1,145 | - | - | 5,100 |
3551～
3594
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
