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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,122 | 1,153 | 1,120 | 1,134 | +2 | +0.2% | 10,800 |
| 2016/02/05 | 1,150 | 1,151 | 1,130 | 1,132 | -20 | -1.7% | 9,300 |
| 2016/02/04 | 1,160 | 1,163 | 1,150 | 1,152 | -12 | -1% | 6,500 |
| 2016/02/03 | 1,181 | 1,181 | 1,150 | 1,164 | -32 | -2.7% | 7,500 |
| 2016/02/02 | 1,202 | 1,202 | 1,187 | 1,196 | -3 | -0.3% | 5,500 |
| 2016/02/01 | 1,224 | 1,224 | 1,183 | 1,199 | +5 | +0.4% | 14,100 |
| 2016/01/29 | 1,200 | 1,206 | 1,154 | 1,194 | +1 | +0.1% | 22,800 |
| 2016/01/28 | 1,199 | 1,200 | 1,184 | 1,193 | -4 | -0.3% | 5,500 |
| 2016/01/27 | 1,190 | 1,198 | 1,187 | 1,197 | +19 | +1.6% | 6,400 |
| 2016/01/26 | 1,199 | 1,199 | 1,160 | 1,178 | -21 | -1.8% | 11,100 |
| 2016/01/25 | 1,187 | 1,210 | 1,187 | 1,199 | +43 | +3.7% | 16,600 |
| 2016/01/22 | 1,148 | 1,160 | 1,125 | 1,156 | +37 | +3.3% | 21,400 |
| 2016/01/21 | 1,145 | 1,170 | 1,119 | 1,119 | -56 | -4.8% | 16,600 |
| 2016/01/20 | 1,218 | 1,236 | 1,170 | 1,175 | -19 | -1.6% | 12,100 |
| 2016/01/19 | 1,213 | 1,229 | 1,155 | 1,194 | -32 | -2.6% | 14,900 |
| 2016/01/18 | 1,215 | 1,245 | 1,210 | 1,226 | -27 | -2.2% | 7,600 |
| 2016/01/15 | 1,288 | 1,288 | 1,250 | 1,253 | -5 | -0.4% | 4,500 |
| 2016/01/14 | 1,254 | 1,300 | 1,248 | 1,258 | -20 | -1.6% | 10,000 |
| 2016/01/13 | 1,276 | 1,296 | 1,255 | 1,278 | +12 | +0.9% | 10,200 |
| 2016/01/12 | 1,321 | 1,326 | 1,260 | 1,266 | -55 | -4.2% | 17,800 |
| 2016/01/08 | 1,333 | 1,349 | 1,320 | 1,321 | -12 | -0.9% | 10,900 |
| 2016/01/07 | 1,350 | 1,361 | 1,328 | 1,333 | -37 | -2.7% | 10,000 |
| 2016/01/06 | 1,408 | 1,408 | 1,360 | 1,370 | -23 | -1.7% | 10,600 |
| 2016/01/05 | 1,402 | 1,405 | 1,380 | 1,393 | -24 | -1.7% | 17,200 |
| 2016/01/04 | 1,440 | 1,444 | 1,410 | 1,417 | -16 | -1.1% | 9,000 |
| 2015/12/30 | 1,420 | 1,444 | 1,420 | 1,433 | +10 | +0.7% | 7,800 |
| 2015/12/29 | 1,405 | 1,437 | 1,405 | 1,423 | ±0 | ±0% | 9,500 |
| 2015/12/28 | 1,429 | 1,429 | 1,386 | 1,423 | +15 | +1.1% | 9,100 |
| 2015/12/25 | 1,425 | 1,425 | 1,401 | 1,408 | -9 | -0.6% | 7,900 |
| 2015/12/24 | 1,426 | 1,454 | 1,407 | 1,417 | -9 | -0.6% | 16,800 |
| 2015/12/22 | 1,448 | 1,450 | 1,401 | 1,426 | -30 | -2.1% | 18,400 |
| 2015/12/21 | 1,458 | 1,463 | 1,431 | 1,456 | -15 | -1% | 16,300 |
| 2015/12/18 | 1,477 | 1,496 | 1,461 | 1,471 | -17 | -1.1% | 28,000 |
| 2015/12/17 | 1,444 | 1,498 | 1,438 | 1,488 | +55 | +3.8% | 31,200 |
| 2015/12/16 | 1,449 | 1,464 | 1,426 | 1,433 | +8 | +0.6% | 35,600 |
| 2015/12/15 | 1,480 | 1,481 | 1,424 | 1,425 | -55 | -3.7% | 30,600 |
| 2015/12/14 | 1,474 | 1,486 | 1,463 | 1,480 | -9 | -0.6% | 31,100 |
| 2015/12/11 | 1,535 | 1,542 | 1,473 | 1,489 | -47 | -3.1% | 42,700 |
| 2015/12/10 | 1,551 | 1,585 | 1,530 | 1,536 | -17 | -1.1% | 37,300 |
| 2015/12/09 | 1,625 | 1,625 | 1,540 | 1,553 | -63 | -3.9% | 63,800 |
| 2015/12/08 | 1,681 | 1,700 | 1,613 | 1,616 | -84 | -4.9% | 87,100 |
| 2015/12/07 | 1,695 | 1,736 | 1,695 | 1,700 | +13 | +0.8% | 94,300 |
| 2015/12/04 | 1,575 | 1,687 | 1,557 | 1,687 | +108 | +6.8% | 107,500 |
| 2015/12/03 | 1,512 | 1,601 | 1,510 | 1,579 | +63 | +4.2% | 62,900 |
| 2015/12/02 | 1,466 | 1,518 | 1,466 | 1,516 | +50 | +3.4% | 37,400 |
| 2015/12/01 | 1,422 | 1,466 | 1,401 | 1,466 | +25 | +1.7% | 26,100 |
| 2015/11/30 | 1,373 | 1,445 | 1,363 | 1,441 | +63 | +4.6% | 37,300 |
| 2015/11/27 | 1,395 | 1,395 | 1,375 | 1,378 | -17 | -1.2% | 13,200 |
| 2015/11/26 | 1,446 | 1,446 | 1,381 | 1,395 | -42 | -2.9% | 29,400 |
| 2015/11/25 | 1,451 | 1,451 | 1,437 | 1,437 | -15 | -1% | 5,900 |
2151～
2200
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
