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 |
|---|---|---|---|---|---|---|---|
| 2008/06/03 | 1,327 | 1,327 | 1,300 | 1,309 | -18 | -1.4% | 5,300 |
| 2008/06/02 | 1,325 | 1,350 | 1,323 | 1,327 | +2 | +0.2% | 5,200 |
| 2008/05/30 | 1,347 | 1,348 | 1,321 | 1,325 | -22 | -1.6% | 6,100 |
| 2008/05/29 | 1,348 | 1,348 | 1,347 | 1,347 | -1 | -0.1% | 1,400 |
| 2008/05/28 | 1,322 | 1,348 | 1,294 | 1,348 | +26 | +2% | 5,200 |
| 2008/05/27 | 1,328 | 1,350 | 1,322 | 1,322 | -6 | -0.5% | 3,600 |
| 2008/05/26 | 1,301 | 1,328 | 1,301 | 1,328 | +8 | +0.6% | 9,100 |
| 2008/05/23 | 1,359 | 1,380 | 1,303 | 1,320 | -38 | -2.8% | 6,300 |
| 2008/05/22 | 1,349 | 1,370 | 1,330 | 1,358 | -19 | -1.4% | 5,100 |
| 2008/05/21 | 1,380 | 1,380 | 1,340 | 1,377 | -21 | -1.5% | 8,700 |
| 2008/05/20 | 1,418 | 1,418 | 1,380 | 1,398 | -3 | -0.2% | 12,800 |
| 2008/05/19 | 1,406 | 1,410 | 1,385 | 1,401 | +38 | +2.8% | 20,900 |
| 2008/05/16 | 1,392 | 1,405 | 1,335 | 1,363 | +111 | +8.9% | 32,700 |
| 2008/05/15 | 1,234 | 1,277 | 1,234 | 1,252 | +38 | +3.1% | 8,800 |
| 2008/05/14 | 1,189 | 1,229 | 1,189 | 1,214 | +65 | +5.7% | 6,300 |
| 2008/05/13 | 1,150 | 1,160 | 1,148 | 1,149 | -8 | -0.7% | 6,300 |
| 2008/05/12 | 1,181 | 1,181 | 1,157 | 1,157 | -24 | -2% | 4,200 |
| 2008/05/09 | 1,238 | 1,238 | 1,180 | 1,181 | -59 | -4.8% | 5,600 |
| 2008/05/08 | 1,250 | 1,250 | 1,240 | 1,240 | -5 | -0.4% | 3,400 |
| 2008/05/07 | 1,240 | 1,257 | 1,240 | 1,245 | -10 | -0.8% | 3,500 |
| 2008/05/02 | 1,244 | 1,255 | 1,240 | 1,255 | +15 | +1.2% | 2,200 |
| 2008/05/01 | 1,258 | 1,278 | 1,240 | 1,240 | +2 | +0.2% | 3,300 |
| 2008/04/30 | 1,236 | 1,269 | 1,236 | 1,238 | -58 | -4.5% | 1,800 |
| 2008/04/28 | 1,284 | 1,296 | 1,247 | 1,296 | +12 | +0.9% | 3,100 |
| 2008/04/25 | 1,260 | 1,284 | 1,260 | 1,284 | +25 | +2% | 2,000 |
| 2008/04/24 | 1,259 | 1,269 | 1,259 | 1,259 | ±0 | ±0% | 1,500 |
| 2008/04/23 | 1,230 | 1,260 | 1,230 | 1,259 | +12 | +1% | 1,300 |
| 2008/04/22 | 1,270 | 1,271 | 1,242 | 1,247 | -23 | -1.8% | 5,300 |
| 2008/04/21 | 1,270 | 1,270 | 1,269 | 1,270 | ±0 | ±0% | 1,400 |
| 2008/04/18 | 1,214 | 1,270 | 1,214 | 1,270 | +16 | +1.3% | 3,400 |
| 2008/04/17 | 1,230 | 1,254 | 1,221 | 1,254 | +16 | +1.3% | 6,900 |
| 2008/04/16 | 1,219 | 1,241 | 1,201 | 1,238 | -1 | -0.1% | 2,000 |
| 2008/04/15 | 1,255 | 1,260 | 1,211 | 1,239 | +27 | +2.2% | 1,300 |
| 2008/04/14 | 1,278 | 1,278 | 1,210 | 1,212 | -26 | -2.1% | 2,600 |
| 2008/04/11 | 1,201 | 1,238 | 1,201 | 1,238 | +27 | +2.2% | 900 |
| 2008/04/10 | 1,260 | 1,260 | 1,205 | 1,211 | -54 | -4.3% | 2,500 |
| 2008/04/09 | 1,293 | 1,293 | 1,262 | 1,265 | +30 | +2.4% | 1,600 |
| 2008/04/08 | 1,279 | 1,287 | 1,235 | 1,235 | -24 | -1.9% | 1,300 |
| 2008/04/07 | 1,201 | 1,281 | 1,201 | 1,259 | +20 | +1.6% | 3,000 |
| 2008/04/04 | 1,265 | 1,266 | 1,226 | 1,239 | -28 | -2.2% | 800 |
| 2008/04/03 | 1,270 | 1,270 | 1,213 | 1,267 | -7 | -0.5% | 2,300 |
| 2008/04/02 | 1,301 | 1,301 | 1,241 | 1,274 | -12 | -0.9% | 2,100 |
| 2008/04/01 | 1,264 | 1,286 | 1,264 | 1,286 | +82 | +6.8% | 2,900 |
| 2008/03/31 | 1,290 | 1,290 | 1,204 | 1,204 | -97 | -7.5% | 2,100 |
| 2008/03/28 | 1,300 | 1,301 | 1,300 | 1,301 | +1 | +0.1% | 700 |
| 2008/03/27 | 1,291 | 1,300 | 1,274 | 1,300 | +29 | +2.3% | 1,800 |
| 2008/03/26 | 1,280 | 1,280 | 1,250 | 1,271 | -50 | -3.8% | 4,900 |
| 2008/03/25 | 1,320 | 1,349 | 1,308 | 1,321 | +13 | +1% | 12,300 |
| 2008/03/24 | 1,318 | 1,320 | 1,308 | 1,308 | +3 | +0.2% | 3,800 |
| 2008/03/21 | 1,278 | 1,305 | 1,278 | 1,305 | +25 | +2% | 4,600 |
4201～
4250
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
