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 |
|---|---|---|---|---|---|---|---|
| 2021/06/29 | 1,006 | 1,007 | 998 | 998 | -8 | -0.8% | 8,700 |
| 2021/06/28 | 1,003 | 1,009 | 1,001 | 1,006 | +3 | +0.3% | 4,900 |
| 2021/06/25 | 1,005 | 1,005 | 998 | 1,003 | +2 | +0.2% | 6,400 |
| 2021/06/24 | 1,015 | 1,015 | 1,001 | 1,001 | -17 | -1.7% | 8,000 |
| 2021/06/23 | 1,020 | 1,025 | 1,009 | 1,018 | -8 | -0.8% | 8,300 |
| 2021/06/22 | 1,049 | 1,049 | 1,020 | 1,026 | -4 | -0.4% | 11,700 |
| 2021/06/21 | 1,047 | 1,050 | 1,030 | 1,030 | -24 | -2.3% | 14,500 |
| 2021/06/18 | 1,044 | 1,054 | 1,040 | 1,054 | +10 | +1% | 10,400 |
| 2021/06/17 | 1,053 | 1,063 | 1,024 | 1,044 | +4 | +0.4% | 17,200 |
| 2021/06/16 | 1,024 | 1,055 | 1,019 | 1,040 | +15 | +1.5% | 15,100 |
| 2021/06/15 | 1,014 | 1,026 | 1,012 | 1,025 | +9 | +0.9% | 24,000 |
| 2021/06/14 | 1,011 | 1,022 | 1,003 | 1,016 | +1 | +0.1% | 8,100 |
| 2021/06/11 | 1,021 | 1,024 | 1,013 | 1,015 | -12 | -1.2% | 6,600 |
| 2021/06/10 | 1,055 | 1,055 | 1,025 | 1,027 | -28 | -2.7% | 20,900 |
| 2021/06/09 | 1,050 | 1,078 | 1,014 | 1,055 | +11 | +1.1% | 40,500 |
| 2021/06/08 | 1,014 | 1,046 | 1,013 | 1,044 | +30 | +3% | 33,500 |
| 2021/06/07 | 1,010 | 1,024 | 991 | 1,014 | +4 | +0.4% | 38,600 |
| 2021/06/04 | 966 | 1,010 | 963 | 1,010 | +59 | +6.2% | 75,100 |
| 2021/06/03 | 955 | 959 | 951 | 951 | +8 | +0.8% | 11,700 |
| 2021/06/02 | 940 | 946 | 936 | 943 | ±0 | ±0% | 4,900 |
| 2021/06/01 | 924 | 945 | 919 | 943 | +19 | +2.1% | 13,600 |
| 2021/05/31 | 924 | 931 | 919 | 924 | +7 | +0.8% | 5,200 |
| 2021/05/28 | 915 | 922 | 915 | 917 | +7 | +0.8% | 7,700 |
| 2021/05/27 | 911 | 914 | 910 | 910 | ±0 | ±0% | 9,700 |
| 2021/05/26 | 928 | 928 | 907 | 910 | -19 | -2% | 12,700 |
| 2021/05/25 | 936 | 938 | 929 | 929 | -7 | -0.7% | 9,700 |
| 2021/05/24 | 938 | 945 | 935 | 936 | -1 | -0.1% | 12,300 |
| 2021/05/21 | 953 | 953 | 937 | 937 | -16 | -1.7% | 24,500 |
| 2021/05/20 | 955 | 958 | 942 | 953 | -10 | -1% | 53,700 |
| 2021/05/19 | 972 | 973 | 935 | 963 | +63 | +7% | 228,600 |
| 2021/05/18 | 901 | 903 | 899 | 900 | -1 | -0.1% | 4,900 |
| 2021/05/17 | 905 | 910 | 901 | 901 | -5 | -0.6% | 3,900 |
| 2021/05/14 | 898 | 910 | 898 | 906 | +6 | +0.7% | 7,500 |
| 2021/05/13 | 924 | 924 | 899 | 900 | -22 | -2.4% | 19,300 |
| 2021/05/12 | 907 | 929 | 905 | 922 | +17 | +1.9% | 11,200 |
| 2021/05/11 | 917 | 917 | 905 | 905 | -9 | -1% | 6,800 |
| 2021/05/10 | 900 | 915 | 899 | 914 | +16 | +1.8% | 10,500 |
| 2021/05/07 | 900 | 903 | 898 | 898 | -1 | -0.1% | 3,000 |
| 2021/05/06 | 899 | 904 | 899 | 899 | +1 | +0.1% | 4,700 |
| 2021/04/30 | 900 | 902 | 898 | 898 | -2 | -0.2% | 6,400 |
| 2021/04/28 | 900 | 905 | 900 | 900 | ±0 | ±0% | 6,000 |
| 2021/04/27 | 906 | 906 | 900 | 900 | -3 | -0.3% | 5,800 |
| 2021/04/26 | 909 | 911 | 901 | 903 | +2 | +0.2% | 8,600 |
| 2021/04/23 | 904 | 906 | 900 | 901 | -3 | -0.3% | 7,900 |
| 2021/04/22 | 906 | 906 | 901 | 904 | +3 | +0.3% | 3,500 |
| 2021/04/21 | 901 | 910 | 900 | 901 | -3 | -0.3% | 13,900 |
| 2021/04/20 | 910 | 910 | 902 | 904 | -7 | -0.8% | 5,500 |
| 2021/04/19 | 911 | 911 | 905 | 911 | +4 | +0.4% | 2,900 |
| 2021/04/16 | 904 | 908 | 903 | 907 | +3 | +0.3% | 3,800 |
| 2021/04/15 | 904 | 909 | 900 | 904 | -8 | -0.9% | 7,400 |
1001～
1050
件表示中 / 5992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 | 62,600円 | +16.7% | -23.2% | 4.47% | 11.58倍 | 0.47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 |
| クラシコム | 166,000円 | +20.1% | -13.0% | 2.23% | 18.82倍 | 2.47倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| ＡＰＨＤ | 93,000円 | -5.1% | +50.2% | 0.00% | 18.18倍 | -8.33倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| マキヤ | 113,000円 | +5.6% | +2.3% | 2.65% | 7.44倍 | 0.54倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| ハルメクＨＤ | 108,000円 | +3.2% | +42.2% | 2.78% | 13.20倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
