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 |
|---|---|---|---|---|---|---|---|
| 2018/01/04 | 1,190 | 1,206 | 1,189 | 1,205 | +14 | +1.2% | 4,200 |
| 2017/12/29 | 1,200 | 1,203 | 1,191 | 1,191 | -9 | -0.8% | 4,300 |
| 2017/12/28 | 1,190 | 1,204 | 1,189 | 1,200 | +10 | +0.8% | 7,800 |
| 2017/12/27 | 1,186 | 1,190 | 1,181 | 1,190 | +6 | +0.5% | 7,100 |
| 2017/12/26 | 1,174 | 1,185 | 1,174 | 1,184 | +1 | +0.1% | 8,300 |
| 2017/12/25 | 1,187 | 1,187 | 1,174 | 1,183 | -1 | -0.1% | 8,100 |
| 2017/12/22 | 1,180 | 1,190 | 1,176 | 1,184 | ±0 | ±0% | 8,900 |
| 2017/12/21 | 1,177 | 1,189 | 1,176 | 1,184 | +5 | +0.4% | 16,100 |
| 2017/12/20 | 1,185 | 1,186 | 1,175 | 1,179 | -7 | -0.6% | 8,700 |
| 2017/12/19 | 1,199 | 1,199 | 1,180 | 1,186 | -16 | -1.3% | 8,200 |
| 2017/12/18 | 1,239 | 1,239 | 1,199 | 1,202 | -27 | -2.2% | 14,500 |
| 2017/12/15 | 1,212 | 1,239 | 1,207 | 1,229 | +20 | +1.7% | 25,400 |
| 2017/12/14 | 1,204 | 1,209 | 1,196 | 1,209 | +6 | +0.5% | 4,900 |
| 2017/12/13 | 1,196 | 1,210 | 1,196 | 1,203 | +6 | +0.5% | 8,500 |
| 2017/12/12 | 1,198 | 1,202 | 1,188 | 1,197 | +1 | +0.1% | 7,900 |
| 2017/12/11 | 1,194 | 1,197 | 1,189 | 1,196 | +2 | +0.2% | 5,900 |
| 2017/12/08 | 1,183 | 1,194 | 1,183 | 1,194 | +6 | +0.5% | 11,400 |
| 2017/12/07 | 1,179 | 1,196 | 1,179 | 1,188 | -2 | -0.2% | 5,300 |
| 2017/12/06 | 1,168 | 1,200 | 1,166 | 1,190 | +21 | +1.8% | 18,500 |
| 2017/12/05 | 1,178 | 1,187 | 1,169 | 1,169 | -2 | -0.2% | 6,000 |
| 2017/12/04 | 1,159 | 1,179 | 1,159 | 1,171 | +8 | +0.7% | 7,300 |
| 2017/12/01 | 1,158 | 1,179 | 1,158 | 1,163 | +9 | +0.8% | 10,100 |
| 2017/11/30 | 1,173 | 1,173 | 1,154 | 1,154 | -1 | -0.1% | 6,700 |
| 2017/11/29 | 1,183 | 1,191 | 1,155 | 1,155 | -32 | -2.7% | 16,500 |
| 2017/11/28 | 1,187 | 1,196 | 1,181 | 1,187 | +8 | +0.7% | 8,600 |
| 2017/11/27 | 1,184 | 1,185 | 1,175 | 1,179 | +6 | +0.5% | 3,400 |
| 2017/11/24 | 1,160 | 1,183 | 1,160 | 1,173 | +15 | +1.3% | 4,300 |
| 2017/11/22 | 1,170 | 1,170 | 1,158 | 1,158 | -12 | -1% | 4,000 |
| 2017/11/21 | 1,135 | 1,170 | 1,135 | 1,170 | +34 | +3% | 15,700 |
| 2017/11/20 | 1,136 | 1,137 | 1,131 | 1,136 | -9 | -0.8% | 12,000 |
| 2017/11/17 | 1,173 | 1,175 | 1,142 | 1,145 | -30 | -2.6% | 16,500 |
| 2017/11/16 | 1,155 | 1,180 | 1,155 | 1,175 | +18 | +1.6% | 16,500 |
| 2017/11/15 | 1,168 | 1,175 | 1,157 | 1,157 | -15 | -1.3% | 12,100 |
| 2017/11/14 | 1,179 | 1,185 | 1,172 | 1,172 | -7 | -0.6% | 4,200 |
| 2017/11/13 | 1,165 | 1,180 | 1,165 | 1,179 | +3 | +0.3% | 8,200 |
| 2017/11/10 | 1,165 | 1,182 | 1,165 | 1,176 | -13 | -1.1% | 10,300 |
| 2017/11/09 | 1,210 | 1,213 | 1,181 | 1,189 | -27 | -2.2% | 19,000 |
| 2017/11/08 | 1,211 | 1,217 | 1,208 | 1,216 | -3 | -0.2% | 36,800 |
| 2017/11/07 | 1,206 | 1,220 | 1,204 | 1,219 | -1 | -0.1% | 11,500 |
| 2017/11/06 | 1,194 | 1,223 | 1,190 | 1,220 | +19 | +1.6% | 17,900 |
| 2017/11/02 | 1,203 | 1,210 | 1,187 | 1,201 | -2 | -0.2% | 15,900 |
| 2017/11/01 | 1,186 | 1,204 | 1,186 | 1,203 | +15 | +1.3% | 21,100 |
| 2017/10/31 | 1,189 | 1,190 | 1,179 | 1,188 | -7 | -0.6% | 10,900 |
| 2017/10/30 | 1,182 | 1,195 | 1,174 | 1,195 | +13 | +1.1% | 13,100 |
| 2017/10/27 | 1,168 | 1,182 | 1,166 | 1,182 | +17 | +1.5% | 7,900 |
| 2017/10/26 | 1,178 | 1,180 | 1,164 | 1,165 | -11 | -0.9% | 7,100 |
| 2017/10/25 | 1,184 | 1,184 | 1,166 | 1,176 | +1 | +0.1% | 10,100 |
| 2017/10/24 | 1,166 | 1,180 | 1,166 | 1,175 | +4 | +0.3% | 15,400 |
| 2017/10/23 | 1,162 | 1,175 | 1,162 | 1,171 | +12 | +1% | 12,800 |
| 2017/10/20 | 1,169 | 1,169 | 1,155 | 1,159 | ±0 | ±0% | 10,500 |
1851～
1900
件表示中 / 5994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 | 63,300円 | +16.7% | -23.2% | 4.42% | 11.70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 | 166,200円 | +20.1% | -13.0% | 2.23% | 18.85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 |
| メディ一光 | 324,000円 | +8.5% | +4.6% | 3.70% | 9.76倍 | 0.87倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| ＡＰＨＤ | 93,400円 | -5.1% | +50.2% | 0.00% | 18.26倍 | -8.37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 |
| ハルメクＨＤ | 109,300円 | +3.2% | +42.2% | 2.74% | 13.36倍 | 1.47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
