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 |
|---|---|---|---|---|---|---|---|
| 2009/10/06 | 116.7 | 117.8 | 115.6 | 117.8 | +2.2 | +1.9% | 2,700 |
| 2009/10/05 | 116.7 | 117.8 | 115.6 | 115.6 | -3.3 | -2.8% | 8,100 |
| 2009/10/02 | 116.8 | 118.9 | 116.8 | 118.9 | +2.1 | +1.8% | 1,800 |
| 2009/10/01 | 121.1 | 121.1 | 116.8 | 116.8 | -4.4 | -3.6% | 10,800 |
| 2009/09/30 | 121.2 | 121.2 | 121.2 | 121.2 | +0.6 | +0.5% | 900 |
| 2009/09/29 | 120.6 | 120.6 | 120.6 | 120.6 | +1.7 | +1.4% | 900 |
| 2009/09/28 | 120 | 120 | 118.7 | 118.9 | +0.6 | +0.5% | 8,100 |
| 2009/09/25 | 122.2 | 122.2 | 118.3 | 118.3 | -1.7 | -1.4% | 8,100 |
| 2009/09/24 | 117.8 | 120 | 117.8 | 120 | +0.6 | +0.5% | 9,000 |
| 2009/09/18 | 118.9 | 119.4 | 116.7 | 119.4 | - | - | 10,800 |
| 2009/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/16 | 121.7 | 121.7 | 118.9 | 118.9 | -2.2 | -1.8% | 3,600 |
| 2009/09/15 | 118.9 | 121.1 | 118.9 | 121.1 | +2.2 | +1.9% | 7,200 |
| 2009/09/14 | 118.9 | 118.9 | 118.9 | 118.9 | -1.1 | -0.9% | 2,700 |
| 2009/09/11 | 118.8 | 120 | 118.8 | 120 | -0.6 | -0.5% | 2,700 |
| 2009/09/10 | 120 | 121.1 | 120 | 120.6 | -0.5 | -0.4% | 8,100 |
| 2009/09/09 | 121.1 | 121.1 | 121.1 | 121.1 | ±0 | ±0% | 1,800 |
| 2009/09/08 | 123.4 | 123.4 | 121.1 | 121.1 | -1.7 | -1.4% | 5,400 |
| 2009/09/07 | 121.1 | 122.8 | 121.1 | 122.8 | +2.1 | +1.7% | 21,600 |
| 2009/09/04 | 120.3 | 120.8 | 120.3 | 120.7 | +0.8 | +0.7% | 8,100 |
| 2009/09/03 | 118.9 | 119.9 | 118.9 | 119.9 | +0.5 | +0.4% | 7,200 |
| 2009/09/02 | 119.4 | 119.4 | 119.4 | 119.4 | -0.4 | -0.3% | 2,700 |
| 2009/09/01 | 121.9 | 121.9 | 119.7 | 119.8 | -0.2 | -0.2% | 4,500 |
| 2009/08/31 | 120 | 120 | 120 | 120 | ±0 | ±0% | 900 |
| 2009/08/28 | 120.2 | 120.2 | 119.4 | 120 | - | - | 6,300 |
| 2009/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/26 | 122.2 | 122.8 | 122.2 | 122.8 | +0.6 | +0.5% | 1,800 |
| 2009/08/25 | 122.2 | 122.2 | 122.2 | 122.2 | -0.6 | -0.5% | 6,300 |
| 2009/08/24 | 120.9 | 122.8 | 120.9 | 122.8 | +3.1 | +2.6% | 7,200 |
| 2009/08/21 | 121.6 | 121.6 | 119.7 | 119.7 | +0.4 | +0.3% | 4,500 |
| 2009/08/20 | 119 | 119.3 | 119 | 119.3 | +2.1 | +1.8% | 1,800 |
| 2009/08/19 | 121.1 | 121.1 | 117.2 | 117.2 | -3.9 | -3.2% | 7,200 |
| 2009/08/18 | 120.6 | 121.1 | 120 | 121.1 | +0.1 | +0.1% | 7,200 |
| 2009/08/17 | 122.1 | 122.1 | 121 | 121 | - | - | 12,600 |
| 2009/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/13 | 122.4 | 123.2 | 120 | 120 | - | - | 4,500 |
| 2009/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/11 | 121.1 | 122.2 | 121.1 | 122.2 | +0.5 | +0.4% | 7,200 |
| 2009/08/10 | 123.3 | 123.3 | 120.7 | 121.7 | +0.6 | +0.5% | 10,800 |
| 2009/08/07 | 122.2 | 122.2 | 118.9 | 121.1 | - | - | 26,100 |
| 2009/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/05 | 123.9 | 123.9 | 121.8 | 121.8 | -0.4 | -0.3% | 17,100 |
| 2009/08/04 | 121.6 | 123.8 | 121.6 | 122.2 | -2.2 | -1.8% | 9,900 |
| 2009/08/03 | 126.6 | 126.6 | 124.4 | 124.4 | +0.1 | +0.1% | 4,500 |
| 2009/07/31 | 122.2 | 124.3 | 121.1 | 124.3 | +2.1 | +1.7% | 5,400 |
| 2009/07/30 | 123.6 | 123.6 | 120.6 | 122.2 | -1.5 | -1.2% | 13,500 |
| 2009/07/29 | 123.7 | 123.7 | 123.7 | 123.7 | -0.1 | -0.1% | 900 |
| 2009/07/28 | 127.7 | 127.7 | 123.4 | 123.8 | -4 | -3.1% | 70,200 |
| 2009/07/27 | 126.9 | 127.8 | 125.4 | 127.8 | +5.4 | +4.4% | 14,400 |
| 2009/07/24 | 125.2 | 125.2 | 122.4 | 122.4 | -2.8 | -2.2% | 7,200 |
3801～
3850
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
