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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/24 | 1,453 | 1,453 | 1,437 | 1,452 | -3 | -0.2% | 21,300 |
| 2015/11/20 | 1,436 | 1,475 | 1,436 | 1,455 | +20 | +1.4% | 21,100 |
| 2015/11/19 | 1,402 | 1,460 | 1,402 | 1,435 | +45 | +3.2% | 30,000 |
| 2015/11/18 | 1,416 | 1,429 | 1,388 | 1,390 | -26 | -1.8% | 17,200 |
| 2015/11/17 | 1,399 | 1,418 | 1,399 | 1,416 | +19 | +1.4% | 16,900 |
| 2015/11/16 | 1,388 | 1,398 | 1,379 | 1,397 | +9 | +0.6% | 13,400 |
| 2015/11/13 | 1,382 | 1,390 | 1,365 | 1,388 | +6 | +0.4% | 10,300 |
| 2015/11/12 | 1,380 | 1,399 | 1,370 | 1,382 | -13 | -0.9% | 22,000 |
| 2015/11/11 | 1,390 | 1,400 | 1,383 | 1,395 | +5 | +0.4% | 16,600 |
| 2015/11/10 | 1,380 | 1,408 | 1,373 | 1,390 | +10 | +0.7% | 23,900 |
| 2015/11/09 | 1,367 | 1,380 | 1,362 | 1,380 | +11 | +0.8% | 22,500 |
| 2015/11/06 | 1,369 | 1,371 | 1,356 | 1,369 | -1 | -0.1% | 14,100 |
| 2015/11/05 | 1,313 | 1,371 | 1,313 | 1,370 | +60 | +4.6% | 20,600 |
| 2015/11/04 | 1,273 | 1,320 | 1,273 | 1,310 | +37 | +2.9% | 16,000 |
| 2015/11/02 | 1,262 | 1,284 | 1,246 | 1,273 | -8 | -0.6% | 22,600 |
| 2015/10/30 | 1,295 | 1,301 | 1,281 | 1,281 | -18 | -1.4% | 11,600 |
| 2015/10/29 | 1,312 | 1,324 | 1,286 | 1,299 | -19 | -1.4% | 10,700 |
| 2015/10/28 | 1,323 | 1,323 | 1,282 | 1,318 | -5 | -0.4% | 9,100 |
| 2015/10/27 | 1,334 | 1,335 | 1,321 | 1,323 | -18 | -1.3% | 7,100 |
| 2015/10/26 | 1,393 | 1,393 | 1,304 | 1,341 | -39 | -2.8% | 12,300 |
| 2015/10/23 | 1,380 | 1,397 | 1,371 | 1,380 | +4 | +0.3% | 16,600 |
| 2015/10/22 | 1,360 | 1,380 | 1,348 | 1,376 | +16 | +1.2% | 16,200 |
| 2015/10/21 | 1,336 | 1,360 | 1,326 | 1,360 | +19 | +1.4% | 21,100 |
| 2015/10/20 | 1,319 | 1,345 | 1,310 | 1,341 | +22 | +1.7% | 16,500 |
| 2015/10/19 | 1,330 | 1,331 | 1,259 | 1,319 | -16 | -1.2% | 22,100 |
| 2015/10/16 | 1,340 | 1,340 | 1,313 | 1,335 | -8 | -0.6% | 18,500 |
| 2015/10/15 | 1,334 | 1,349 | 1,320 | 1,343 | +3 | +0.2% | 15,400 |
| 2015/10/14 | 1,343 | 1,344 | 1,315 | 1,340 | -3 | -0.2% | 13,100 |
| 2015/10/13 | 1,317 | 1,346 | 1,299 | 1,343 | +26 | +2% | 19,200 |
| 2015/10/09 | 1,323 | 1,323 | 1,298 | 1,317 | -6 | -0.5% | 27,100 |
| 2015/10/08 | 1,310 | 1,334 | 1,283 | 1,323 | +13 | +1% | 21,500 |
| 2015/10/07 | 1,240 | 1,317 | 1,240 | 1,310 | +70 | +5.6% | 40,200 |
2351～
2400
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
