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 |
|---|---|---|---|---|---|---|---|
| 2002/11/06 | 1,215.4 | 1,215.4 | 1,190.8 | 1,190.8 | -24.6 | -2% | 1,820 |
| 2002/11/05 | 1,215.4 | 1,226.2 | 1,215.4 | 1,215.4 | ±0 | ±0% | 9,360 |
| 2002/11/01 | 1,230.8 | 1,230.8 | 1,215.4 | 1,215.4 | -15.4 | -1.3% | 1,820 |
| 2002/10/31 | 1,230.8 | 1,238.5 | 1,230.8 | 1,230.8 | ±0 | ±0% | 4,030 |
| 2002/10/30 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 2,600 |
| 2002/10/29 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 2,080 |
| 2002/10/28 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 2,210 |
| 2002/10/25 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 2,860 |
| 2002/10/24 | 1,231.5 | 1,231.5 | 1,230.8 | 1,230.8 | ±0 | ±0% | 2,340 |
| 2002/10/23 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 2,210 |
| 2002/10/22 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 2,080 |
| 2002/10/21 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | - | - | 3,900 |
| 2002/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/17 | 1,231.5 | 1,231.5 | 1,231.5 | 1,231.5 | +0.7 | +0.1% | 2,990 |
| 2002/10/16 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 1,820 |
| 2002/10/15 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 1,950 |
| 2002/10/11 | 1,233.8 | 1,233.8 | 1,230.8 | 1,230.8 | -2.3 | -0.2% | 2,080 |
| 2002/10/10 | 1,233.8 | 1,233.8 | 1,233.1 | 1,233.1 | ±0 | ±0% | 4,420 |
| 2002/10/09 | 1,232.3 | 1,233.1 | 1,232.3 | 1,233.1 | +0.8 | +0.1% | 2,080 |
| 2002/10/08 | 1,232.3 | 1,232.3 | 1,232.3 | 1,232.3 | ±0 | ±0% | 1,690 |
| 2002/10/07 | 1,232.3 | 1,232.3 | 1,232.3 | 1,232.3 | ±0 | ±0% | 2,600 |
| 2002/10/04 | 1,231.5 | 1,232.3 | 1,230.8 | 1,232.3 | +0.8 | +0.1% | 5,330 |
| 2002/10/03 | 1,230.8 | 1,231.5 | 1,230.8 | 1,231.5 | +0.7 | +0.1% | 2,600 |
| 2002/10/02 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 11,570 |
| 2002/10/01 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 12,610 |
| 2002/09/30 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 260 |
| 2002/09/27 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 390 |
| 2002/09/26 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 2,080 |
| 2002/09/25 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 1,170 |
| 2002/09/24 | 1,242.3 | 1,242.3 | 1,230.8 | 1,230.8 | -11.5 | -0.9% | 7,540 |
| 2002/09/20 | 1,234.6 | 1,253.8 | 1,232.3 | 1,242.3 | +10 | +0.8% | 4,420 |
| 2002/09/19 | 1,231.5 | 1,232.3 | 1,231.5 | 1,232.3 | - | - | 2,600 |
| 2002/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/17 | 1,230.8 | 1,231.5 | 1,230.8 | 1,231.5 | +0.7 | +0.1% | 5,850 |
| 2002/09/13 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 1,560 |
| 2002/09/12 | 1,230.8 | 1,231.5 | 1,230.8 | 1,230.8 | ±0 | ±0% | 3,250 |
| 2002/09/11 | 1,252.3 | 1,252.3 | 1,230.8 | 1,230.8 | -21.5 | -1.7% | 4,160 |
| 2002/09/10 | 1,220 | 1,252.3 | 1,220 | 1,252.3 | +32.3 | +2.6% | 4,160 |
| 2002/09/09 | 1,196.9 | 1,220 | 1,196.9 | 1,220 | +23.1 | +1.9% | 910 |
| 2002/09/06 | 1,196.9 | 1,196.9 | 1,196.2 | 1,196.9 | +0.7 | +0.1% | 5,980 |
| 2002/09/05 | 1,200.8 | 1,215.4 | 1,196.2 | 1,196.2 | -3.8 | -0.3% | 6,370 |
| 2002/09/04 | 1,213.1 | 1,213.1 | 1,200 | 1,200 | +22.3 | +1.9% | 2,990 |
| 2002/09/03 | 1,193.1 | 1,193.1 | 1,177.7 | 1,177.7 | -15.4 | -1.3% | 1,950 |
| 2002/09/02 | 1,231.5 | 1,231.5 | 1,193.1 | 1,193.1 | ±0 | ±0% | 2,080 |
| 2002/08/30 | 1,203.8 | 1,203.8 | 1,193.1 | 1,193.1 | +0.8 | +0.1% | 2,990 |
| 2002/08/29 | 1,207.7 | 1,207.7 | 1,192.3 | 1,192.3 | -14.6 | -1.2% | 5,980 |
| 2002/08/28 | 1,200.8 | 1,230 | 1,200.8 | 1,206.9 | +6.9 | +0.6% | 3,900 |
| 2002/08/27 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 130 |
| 2002/08/26 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 2,340 |
| 2002/08/23 | 1,208.5 | 1,210 | 1,208.5 | 1,210 | +1.5 | +0.1% | 1,300 |
5401～
5450
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
