ハークスレイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 1,650 | 1,664 | 1,610 | 1,610 | -54 | -3.2% | 1,700 |
| 2004/04/08 | 1,650 | 1,690 | 1,640 | 1,664 | +25 | +1.5% | 3,300 |
| 2004/04/07 | 1,639 | 1,639 | 1,609 | 1,639 | -7 | -0.4% | 1,800 |
| 2004/04/06 | 1,652 | 1,655 | 1,600 | 1,646 | -4 | -0.2% | 4,600 |
| 2004/04/05 | 1,660 | 1,700 | 1,650 | 1,650 | -10 | -0.6% | 24,800 |
| 2004/04/02 | 1,556 | 1,690 | 1,556 | 1,660 | +109 | +7% | 14,500 |
| 2004/04/01 | 1,565 | 1,565 | 1,550 | 1,551 | -13 | -0.8% | 9,800 |
| 2004/03/31 | 1,569 | 1,569 | 1,551 | 1,564 | -5 | -0.3% | 3,600 |
| 2004/03/30 | 1,598 | 1,598 | 1,560 | 1,569 | -1 | -0.1% | 6,800 |
| 2004/03/29 | 1,589 | 1,610 | 1,565 | 1,570 | -19 | -1.2% | 9,300 |
| 2004/03/26 | 1,494 | 1,649 | 1,494 | 1,589 | +100.5 | +6.8% | 9,400 |
| 2004/03/25 | 1,476.9 | 1,503.8 | 1,476.9 | 1,488.5 | +19.3 | +1.3% | 25,870 |
| 2004/03/24 | 1,470 | 1,475.4 | 1,463.8 | 1,469.2 | -2.3 | -0.2% | 26,520 |
| 2004/03/23 | 1,482.3 | 1,507.7 | 1,457.7 | 1,471.5 | +12.3 | +0.8% | 63,570 |
| 2004/03/22 | 1,461.5 | 1,473.1 | 1,456.9 | 1,459.2 | -5.4 | -0.4% | 20,280 |
| 2004/03/19 | 1,478.5 | 1,480 | 1,463.8 | 1,464.6 | -12.3 | -0.8% | 12,480 |
| 2004/03/18 | 1,485.4 | 1,496.2 | 1,476.9 | 1,476.9 | +6.9 | +0.5% | 3,900 |
| 2004/03/17 | 1,500 | 1,500 | 1,470 | 1,470 | -45.4 | -3% | 10,920 |
| 2004/03/16 | 1,484.6 | 1,515.4 | 1,462.3 | 1,515.4 | +43.1 | +2.9% | 4,160 |
| 2004/03/15 | 1,453.8 | 1,472.3 | 1,453.8 | 1,472.3 | +18.5 | +1.3% | 9,360 |
| 2004/03/12 | 1,450 | 1,461.5 | 1,400.8 | 1,453.8 | - | - | 4,160 |
| 2004/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/03/10 | 1,446.9 | 1,461.5 | 1,446.9 | 1,446.9 | ±0 | ±0% | 2,730 |
| 2004/03/09 | 1,446.9 | 1,446.9 | 1,446.9 | 1,446.9 | -22.3 | -1.5% | 390 |
| 2004/03/08 | 1,446.2 | 1,469.2 | 1,445.4 | 1,469.2 | +23 | +1.6% | 1,560 |
| 2004/03/05 | 1,446.2 | 1,446.2 | 1,442.3 | 1,446.2 | ±0 | ±0% | 1,040 |
| 2004/03/04 | 1,438.5 | 1,446.9 | 1,438.5 | 1,446.2 | +7.7 | +0.5% | 2,860 |
| 2004/03/03 | 1,403.8 | 1,438.5 | 1,403.8 | 1,438.5 | +23.1 | +1.6% | 2,860 |
| 2004/03/02 | 1,400 | 1,421.5 | 1,400 | 1,415.4 | +13.1 | +0.9% | 2,990 |
| 2004/03/01 | 1,423.1 | 1,423.1 | 1,392.3 | 1,402.3 | -6.9 | -0.5% | 7,670 |
| 2004/02/27 | 1,384.6 | 1,409.2 | 1,384.6 | 1,409.2 | +24.6 | +1.8% | 5,200 |
| 2004/02/26 | 1,367.7 | 1,384.6 | 1,365.4 | 1,384.6 | +37.7 | +2.8% | 12,870 |
| 2004/02/25 | 1,346.2 | 1,346.9 | 1,346.2 | 1,346.9 | +0.7 | +0.1% | 2,340 |
| 2004/02/24 | 1,346.2 | 1,346.2 | 1,346.2 | 1,346.2 | +30.8 | +2.3% | 6,110 |
| 2004/02/23 | 1,321.5 | 1,323.1 | 1,307.7 | 1,315.4 | ±0 | ±0% | 7,800 |
| 2004/02/20 | 1,315.4 | 1,315.4 | 1,311.5 | 1,315.4 | ±0 | ±0% | 5,460 |
| 2004/02/19 | 1,315.4 | 1,315.4 | 1,308.5 | 1,315.4 | ±0 | ±0% | 8,060 |
| 2004/02/18 | 1,323.1 | 1,323.1 | 1,303.8 | 1,315.4 | -7.7 | -0.6% | 9,490 |
| 2004/02/17 | 1,307.7 | 1,338.5 | 1,307.7 | 1,323.1 | +76.9 | +6.2% | 14,820 |
| 2004/02/16 | 1,254.6 | 1,254.6 | 1,246.2 | 1,246.2 | - | - | 14,950 |
| 2004/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/12 | 1,243.1 | 1,246.2 | 1,243.1 | 1,243.1 | +8.5 | +0.7% | 2,210 |
| 2004/02/10 | 1,267.7 | 1,267.7 | 1,234.6 | 1,234.6 | -33.1 | -2.6% | 4,160 |
| 2004/02/09 | 1,299.2 | 1,299.2 | 1,246.2 | 1,267.7 | +21.5 | +1.7% | 3,770 |
| 2004/02/06 | 1,284.6 | 1,284.6 | 1,246.2 | 1,246.2 | ±0 | ±0% | 2,860 |
| 2004/02/05 | 1,246.2 | 1,246.2 | 1,246.2 | 1,246.2 | -46.1 | -3.6% | 390 |
| 2004/02/04 | 1,266.2 | 1,292.3 | 1,266.2 | 1,292.3 | +23.8 | +1.9% | 1,170 |
| 2004/02/03 | 1,268.5 | 1,268.5 | 1,268.5 | 1,268.5 | +22.3 | +1.8% | 130 |
| 2004/02/02 | 1,269.2 | 1,300 | 1,231.5 | 1,246.2 | -38.4 | -3% | 9,100 |
| 2004/01/30 | 1,307.7 | 1,307.7 | 1,284.6 | 1,284.6 | +21.5 | +1.7% | 1,820 |
5051～
5100
件表示中 / 5826件
類似銘柄と比較する
現在ご覧いただいている「ハークスレイ」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 |
|---|---|---|---|---|---|---|---|---|
| ハークスレイ | 68,000円 | +4.8% | +10.1% | 3.82% | 6.99倍 | 0.52倍 |
|
傘下に弁当「ほっかほっか亭」ＦＣ統括会社。飲食店の店舗リース、食品加工など複数事業展開 |
| カクヤスＧ | 47,800円 | +5.7% | +2.5% | 4.18% | 8.54倍 | 3.25倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| ナルミヤ | 131,200円 | +7.6% | +12.4% | 4.04% | 8.67倍 | 2.14倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| ひらまつ | 17,200円 | -24.7% | +24.0% | 0.00% | 7.55倍 | 2.02倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| アールビバン | 98,900円 | -5.5% | -28.1% | 6.07% | 8.19倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
