ハブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/12/18 | 114.4 | 114.4 | 114.4 | 114.4 | ±0 | ±0% | 1,800 |
| 2009/12/17 | 114.4 | 114.4 | 114.4 | 114.4 | ±0 | ±0% | 6,300 |
| 2009/12/16 | 114.4 | 114.4 | 114.4 | 114.4 | ±0 | ±0% | 4,500 |
| 2009/12/15 | 114.4 | 114.4 | 114.4 | 114.4 | ±0 | ±0% | 3,600 |
| 2009/12/14 | 114 | 115.6 | 114 | 114.4 | -5.6 | -4.7% | 10,800 |
| 2009/12/11 | 120 | 120 | 120 | 120 | +6.7 | +5.9% | 8,100 |
| 2009/12/10 | 113.3 | 113.3 | 113.3 | 113.3 | - | - | 900 |
| 2009/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/08 | 115.6 | 115.6 | 115.6 | 115.6 | +0.5 | +0.4% | 1,800 |
| 2009/12/07 | 116.7 | 116.7 | 115.1 | 115.1 | -1.6 | -1.4% | 1,800 |
| 2009/12/04 | 116.7 | 116.7 | 116.7 | 116.7 | ±0 | ±0% | 1,800 |
| 2009/12/03 | 116.7 | 116.7 | 116.7 | 116.7 | +2.3 | +2% | 4,500 |
| 2009/12/02 | 111.1 | 114.4 | 111.1 | 114.4 | +2.7 | +2.4% | 6,300 |
| 2009/12/01 | 111.7 | 111.7 | 111.7 | 111.7 | +0.6 | +0.5% | 900 |
| 2009/11/30 | 113.3 | 113.3 | 111.1 | 111.1 | ±0 | ±0% | 3,600 |
| 2009/11/27 | 111.8 | 111.8 | 111.1 | 111.1 | -0.6 | -0.5% | 6,300 |
| 2009/11/26 | 111.6 | 111.7 | 111.6 | 111.7 | -6.1 | -5.2% | 5,400 |
| 2009/11/25 | 117.8 | 117.8 | 117.8 | 117.8 | - | - | 4,500 |
| 2009/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/20 | 111.1 | 111.1 | 111.1 | 111.1 | +1.8 | +1.6% | 1,800 |
| 2009/11/19 | 107.2 | 109.3 | 107.2 | 109.3 | +0.4 | +0.4% | 3,600 |
| 2009/11/18 | 108.9 | 111.1 | 107.8 | 108.9 | -3.3 | -2.9% | 12,600 |
| 2009/11/17 | 115.6 | 115.6 | 112.2 | 112.2 | - | - | 22,500 |
| 2009/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/13 | 115.6 | 115.6 | 115.6 | 115.6 | -1.1 | -0.9% | 4,500 |
| 2009/11/12 | 116.8 | 116.8 | 116.7 | 116.7 | -1.1 | -0.9% | 3,600 |
| 2009/11/11 | 122.2 | 122.2 | 116.7 | 117.8 | -5.5 | -4.5% | 12,600 |
| 2009/11/10 | 119 | 123.3 | 119 | 123.3 | +4.4 | +3.7% | 2,700 |
| 2009/11/09 | 121.1 | 121.1 | 118.9 | 118.9 | - | - | 7,200 |
| 2009/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/04 | 122.2 | 122.2 | 121.2 | 122.2 | ±0 | ±0% | 5,400 |
| 2009/11/02 | 121.1 | 122.2 | 121.1 | 122.2 | ±0 | ±0% | 1,800 |
| 2009/10/30 | 122.3 | 122.3 | 122.2 | 122.2 | -2.2 | -1.8% | 2,700 |
| 2009/10/29 | 120.1 | 124.4 | 120 | 124.4 | ±0 | ±0% | 11,700 |
| 2009/10/28 | 124.4 | 124.4 | 124.4 | 124.4 | +2.2 | +1.8% | 900 |
| 2009/10/27 | 122.2 | 122.2 | 122.2 | 122.2 | -0.4 | -0.3% | 4,500 |
| 2009/10/26 | 123.3 | 124.4 | 122.6 | 122.6 | +0.4 | +0.3% | 6,300 |
| 2009/10/23 | 122.8 | 122.8 | 121.7 | 122.2 | -1.1 | -0.9% | 9,000 |
| 2009/10/22 | 122.2 | 123.3 | 122.2 | 123.3 | +1.1 | +0.9% | 11,700 |
| 2009/10/21 | 122.2 | 122.2 | 122.2 | 122.2 | +2.2 | +1.8% | 1,800 |
| 2009/10/20 | 118.7 | 120 | 118.7 | 120 | +3.3 | +2.8% | 3,600 |
| 2009/10/19 | 116.7 | 117.8 | 116.7 | 116.7 | -3.3 | -2.8% | 6,300 |
| 2009/10/16 | 122.2 | 122.2 | 120 | 120 | -2.2 | -1.8% | 4,500 |
| 2009/10/15 | 120 | 122.2 | 120 | 122.2 | +0.5 | +0.4% | 10,800 |
| 2009/10/14 | 122.4 | 122.4 | 118.9 | 121.7 | -0.5 | -0.4% | 11,700 |
| 2009/10/13 | 122.1 | 122.2 | 120.6 | 122.2 | +3 | +2.5% | 11,700 |
| 2009/10/09 | 118.3 | 119.2 | 118.3 | 119.2 | +5.3 | +4.7% | 5,400 |
| 2009/10/08 | 116.7 | 116.7 | 113.9 | 113.9 | -4.4 | -3.7% | 3,600 |
| 2009/10/07 | 117.2 | 118.3 | 117.2 | 118.3 | +0.5 | +0.4% | 3,600 |
3751～
3800
件表示中 / 4662件
類似銘柄と比較する
現在ご覧いただいている「ハ ブ」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 ブ | 73,900円 | +6.3% | +2.0% | 1.35% | 22.13倍 | 3.22倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
| ＯｌｙｍｐｉｃＧ | 41,300円 | +1.4% | - | 3.63% | 18.97倍 | 0.38倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| アールビバン | 105,700円 | -5.5% | -28.1% | 9.46% | 8.75倍 | 0.63倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| Ｙ’Ｓ | 286,200円 | +7.7% | +108.5% | 0.00% | 17.48倍 | 13.92倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
| アシードＨＤ | 69,000円 | +11.8% | +10.8% | 2.61% | 10.62倍 | 1.19倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
市場注目の銘柄
チャート関連のコラム
