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 |
|---|---|---|---|---|---|---|---|
| 2002/10/21 | 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 |
| 2002/08/22 | 1,231.5 | 1,231.5 | 1,193.1 | 1,208.5 | -22.3 | -1.8% | 2,340 |
| 2002/08/21 | 1,208.5 | 1,230.8 | 1,207.7 | 1,230.8 | +23.1 | +1.9% | 2,990 |
| 2002/08/20 | 1,230.8 | 1,230.8 | 1,207.7 | 1,207.7 | -23.1 | -1.9% | 2,730 |
| 2002/08/19 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | - | - | 130 |
| 2002/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/14 | 1,229.2 | 1,229.2 | 1,223.8 | 1,223.8 | +15.3 | +1.3% | 390 |
| 2002/08/13 | 1,253.8 | 1,253.8 | 1,193.8 | 1,208.5 | -45.3 | -3.6% | 7,800 |
| 2002/08/12 | 1,253.8 | 1,253.8 | 1,253.8 | 1,253.8 | ±0 | ±0% | 3,510 |
| 2002/08/09 | 1,253.8 | 1,253.8 | 1,253.8 | 1,253.8 | +7.6 | +0.6% | 1,560 |
| 2002/08/08 | 1,253.8 | 1,253.8 | 1,246.2 | 1,246.2 | ±0 | ±0% | 910 |
5501～
5550
件表示中 / 5915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 | 60,600円 | +4.8% | +10.1% | 4.29% | 6.23倍 | 0.46倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| ハルメクＨＤ | 106,000円 | +8.2% | +39.5% | 1.89% | 19.35倍 | 1.48倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| バルニバーヒ | 105,800円 | +8.5% | +36.7% | 0.71% | 18.69倍 | 2.02倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| ジーフット | 26,900円 | -7.7% | - | 0.00% | - | -1.16倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| マンダラケ | 31,200円 | +3.8% | +3.6% | 0.32% | 6.84倍 | 0.94倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
市場注目の銘柄
チャート関連のコラム
