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 |
|---|---|---|---|---|---|---|---|
| 2017/10/19 | 1,161 | 1,164 | 1,158 | 1,159 | -9 | -0.8% | 7,500 |
| 2017/10/18 | 1,161 | 1,174 | 1,161 | 1,168 | -2 | -0.2% | 12,400 |
| 2017/10/17 | 1,159 | 1,171 | 1,159 | 1,170 | +1 | +0.1% | 8,400 |
| 2017/10/16 | 1,155 | 1,170 | 1,155 | 1,169 | +15 | +1.3% | 13,400 |
| 2017/10/13 | 1,152 | 1,157 | 1,152 | 1,154 | +2 | +0.2% | 4,100 |
| 2017/10/12 | 1,157 | 1,157 | 1,152 | 1,152 | -3 | -0.3% | 5,600 |
| 2017/10/11 | 1,155 | 1,157 | 1,152 | 1,155 | ±0 | ±0% | 7,000 |
| 2017/10/10 | 1,154 | 1,159 | 1,152 | 1,155 | +1 | +0.1% | 6,100 |
| 2017/10/06 | 1,158 | 1,161 | 1,151 | 1,154 | -4 | -0.3% | 6,400 |
| 2017/10/05 | 1,155 | 1,166 | 1,154 | 1,158 | -9 | -0.8% | 9,300 |
| 2017/10/04 | 1,169 | 1,171 | 1,157 | 1,167 | -2 | -0.2% | 4,500 |
| 2017/10/03 | 1,155 | 1,171 | 1,155 | 1,169 | +4 | +0.3% | 7,600 |
| 2017/10/02 | 1,162 | 1,165 | 1,157 | 1,165 | +5 | +0.4% | 3,900 |
| 2017/09/29 | 1,153 | 1,162 | 1,152 | 1,160 | -2 | -0.2% | 4,600 |
| 2017/09/28 | 1,164 | 1,165 | 1,154 | 1,162 | -5 | -0.4% | 5,200 |
| 2017/09/27 | 1,151 | 1,167 | 1,151 | 1,167 | -4 | -0.3% | 5,100 |
| 2017/09/26 | 1,151 | 1,173 | 1,151 | 1,171 | +16 | +1.4% | 16,600 |
| 2017/09/25 | 1,156 | 1,161 | 1,153 | 1,155 | -4 | -0.3% | 6,500 |
| 2017/09/22 | 1,159 | 1,160 | 1,150 | 1,159 | +2 | +0.2% | 5,800 |
| 2017/09/21 | 1,154 | 1,159 | 1,149 | 1,157 | +1 | +0.1% | 4,200 |
| 2017/09/20 | 1,148 | 1,156 | 1,145 | 1,156 | +6 | +0.5% | 3,600 |
| 2017/09/19 | 1,152 | 1,160 | 1,149 | 1,150 | -2 | -0.2% | 7,700 |
| 2017/09/15 | 1,124 | 1,161 | 1,124 | 1,152 | +17 | +1.5% | 16,100 |
| 2017/09/14 | 1,128 | 1,138 | 1,127 | 1,135 | +7 | +0.6% | 4,500 |
| 2017/09/13 | 1,129 | 1,135 | 1,121 | 1,128 | -1 | -0.1% | 6,300 |
| 2017/09/12 | 1,128 | 1,129 | 1,118 | 1,129 | -3 | -0.3% | 5,000 |
| 2017/09/11 | 1,120 | 1,132 | 1,120 | 1,132 | +12 | +1.1% | 7,600 |
| 2017/09/08 | 1,115 | 1,133 | 1,115 | 1,120 | -5 | -0.4% | 9,200 |
| 2017/09/07 | 1,130 | 1,130 | 1,122 | 1,125 | ±0 | ±0% | 1,900 |
| 2017/09/06 | 1,126 | 1,134 | 1,124 | 1,125 | -5 | -0.4% | 4,300 |
| 2017/09/05 | 1,142 | 1,142 | 1,127 | 1,130 | ±0 | ±0% | 4,900 |
| 2017/09/04 | 1,137 | 1,147 | 1,130 | 1,130 | -12 | -1.1% | 10,100 |
| 2017/09/01 | 1,137 | 1,143 | 1,131 | 1,142 | +5 | +0.4% | 6,000 |
| 2017/08/31 | 1,133 | 1,138 | 1,131 | 1,137 | +7 | +0.6% | 4,900 |
| 2017/08/30 | 1,129 | 1,133 | 1,128 | 1,130 | +1 | +0.1% | 3,200 |
| 2017/08/29 | 1,127 | 1,133 | 1,127 | 1,129 | -1 | -0.1% | 3,500 |
| 2017/08/28 | 1,140 | 1,141 | 1,124 | 1,130 | -11 | -1% | 5,100 |
| 2017/08/25 | 1,133 | 1,146 | 1,133 | 1,141 | +8 | +0.7% | 3,800 |
| 2017/08/24 | 1,133 | 1,145 | 1,131 | 1,133 | ±0 | ±0% | 5,700 |
| 2017/08/23 | 1,133 | 1,144 | 1,129 | 1,133 | ±0 | ±0% | 4,200 |
| 2017/08/22 | 1,130 | 1,141 | 1,121 | 1,133 | +3 | +0.3% | 3,200 |
| 2017/08/21 | 1,132 | 1,145 | 1,121 | 1,130 | +2 | +0.2% | 4,700 |
| 2017/08/18 | 1,124 | 1,132 | 1,122 | 1,128 | +7 | +0.6% | 5,300 |
| 2017/08/17 | 1,122 | 1,146 | 1,121 | 1,121 | -13 | -1.1% | 18,700 |
| 2017/08/16 | 1,132 | 1,137 | 1,124 | 1,134 | +2 | +0.2% | 6,500 |
| 2017/08/15 | 1,143 | 1,143 | 1,132 | 1,132 | -2 | -0.2% | 4,200 |
| 2017/08/14 | 1,137 | 1,144 | 1,130 | 1,134 | -16 | -1.4% | 7,200 |
| 2017/08/10 | 1,139 | 1,151 | 1,138 | 1,150 | +12 | +1.1% | 7,700 |
| 2017/08/09 | 1,157 | 1,157 | 1,137 | 1,138 | -22 | -1.9% | 5,500 |
| 2017/08/08 | 1,160 | 1,160 | 1,152 | 1,160 | +4 | +0.3% | 3,800 |
1901～
1950
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
