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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,664 | 1,667 | 1,664 | 1,665 | -3 | -0.2% | 12,200 |
| 2007/07/10 | 1,670 | 1,671 | 1,665 | 1,668 | -5 | -0.3% | 15,300 |
| 2007/07/09 | 1,670 | 1,673 | 1,668 | 1,673 | -1 | -0.1% | 9,700 |
| 2007/07/06 | 1,672 | 1,676 | 1,665 | 1,674 | +1 | +0.1% | 27,800 |
| 2007/07/05 | 1,677 | 1,678 | 1,670 | 1,673 | -4 | -0.2% | 63,300 |
| 2007/07/04 | 1,678 | 1,681 | 1,676 | 1,677 | -4 | -0.2% | 5,600 |
| 2007/07/03 | 1,681 | 1,684 | 1,676 | 1,681 | ±0 | ±0% | 45,600 |
| 2007/07/02 | 1,680 | 1,682 | 1,678 | 1,681 | +1 | +0.1% | 32,900 |
| 2007/06/29 | 1,688 | 1,688 | 1,678 | 1,680 | -9 | -0.5% | 23,600 |
| 2007/06/28 | 1,681 | 1,690 | 1,681 | 1,689 | +9 | +0.5% | 7,300 |
| 2007/06/27 | 1,681 | 1,690 | 1,680 | 1,680 | -1 | -0.1% | 6,900 |
| 2007/06/26 | 1,689 | 1,695 | 1,681 | 1,681 | -7 | -0.4% | 6,100 |
| 2007/06/25 | 1,686 | 1,694 | 1,686 | 1,688 | -7 | -0.4% | 6,800 |
| 2007/06/22 | 1,686 | 1,698 | 1,686 | 1,695 | +10 | +0.6% | 4,400 |
| 2007/06/21 | 1,681 | 1,689 | 1,680 | 1,685 | -1 | -0.1% | 15,500 |
| 2007/06/20 | 1,693 | 1,699 | 1,682 | 1,686 | -5 | -0.3% | 7,000 |
| 2007/06/19 | 1,725 | 1,726 | 1,681 | 1,691 | -35 | -2% | 38,600 |
| 2007/06/18 | 1,738 | 1,740 | 1,726 | 1,726 | -7 | -0.4% | 6,800 |
| 2007/06/15 | 1,731 | 1,735 | 1,725 | 1,733 | +2 | +0.1% | 8,700 |
| 2007/06/14 | 1,721 | 1,731 | 1,721 | 1,731 | +4 | +0.2% | 5,900 |
| 2007/06/13 | 1,723 | 1,730 | 1,721 | 1,727 | +2 | +0.1% | 9,200 |
| 2007/06/12 | 1,734 | 1,734 | 1,725 | 1,725 | -9 | -0.5% | 11,100 |
| 2007/06/11 | 1,731 | 1,738 | 1,731 | 1,734 | +4 | +0.2% | 2,100 |
| 2007/06/08 | 1,730 | 1,733 | 1,723 | 1,730 | ±0 | ±0% | 34,200 |
| 2007/06/07 | 1,729 | 1,733 | 1,729 | 1,730 | ±0 | ±0% | 10,700 |
| 2007/06/06 | 1,730 | 1,735 | 1,721 | 1,730 | -5 | -0.3% | 19,200 |
| 2007/06/05 | 1,735 | 1,740 | 1,730 | 1,735 | -5 | -0.3% | 14,200 |
| 2007/06/04 | 1,735 | 1,740 | 1,730 | 1,740 | +4 | +0.2% | 6,900 |
| 2007/06/01 | 1,732 | 1,736 | 1,730 | 1,736 | +5 | +0.3% | 7,300 |
| 2007/05/31 | 1,730 | 1,736 | 1,730 | 1,731 | +1 | +0.1% | 8,400 |
| 2007/05/30 | 1,730 | 1,737 | 1,728 | 1,730 | -7 | -0.4% | 6,100 |
| 2007/05/29 | 1,729 | 1,739 | 1,729 | 1,737 | +16 | +0.9% | 3,300 |
| 2007/05/28 | 1,733 | 1,733 | 1,718 | 1,721 | +11 | +0.6% | 2,400 |
| 2007/05/25 | 1,732 | 1,732 | 1,710 | 1,710 | -22 | -1.3% | 7,300 |
| 2007/05/24 | 1,730 | 1,732 | 1,726 | 1,732 | +1 | +0.1% | 3,100 |
| 2007/05/23 | 1,720 | 1,734 | 1,720 | 1,731 | +7 | +0.4% | 4,600 |
| 2007/05/22 | 1,740 | 1,740 | 1,721 | 1,724 | -42 | -2.4% | 19,200 |
| 2007/05/21 | 1,767 | 1,770 | 1,758 | 1,766 | +6 | +0.3% | 3,100 |
| 2007/05/18 | 1,785 | 1,785 | 1,760 | 1,760 | -6 | -0.3% | 6,100 |
| 2007/05/17 | 1,787 | 1,787 | 1,766 | 1,766 | -21 | -1.2% | 2,200 |
| 2007/05/16 | 1,778 | 1,790 | 1,777 | 1,787 | +10 | +0.6% | 1,400 |
| 2007/05/15 | 1,801 | 1,801 | 1,776 | 1,777 | -22 | -1.2% | 8,600 |
| 2007/05/14 | 1,801 | 1,810 | 1,797 | 1,799 | +7 | +0.4% | 4,200 |
| 2007/05/11 | 1,808 | 1,808 | 1,791 | 1,792 | -15 | -0.8% | 5,100 |
| 2007/05/10 | 1,811 | 1,812 | 1,807 | 1,807 | ±0 | ±0% | 3,600 |
| 2007/05/09 | 1,813 | 1,813 | 1,804 | 1,807 | -9 | -0.5% | 800 |
| 2007/05/08 | 1,820 | 1,820 | 1,814 | 1,816 | +2 | +0.1% | 1,000 |
| 2007/05/07 | 1,815 | 1,820 | 1,806 | 1,814 | +12 | +0.7% | 5,300 |
| 2007/05/02 | 1,800 | 1,805 | 1,797 | 1,802 | -1 | -0.1% | 4,200 |
| 2007/05/01 | 1,820 | 1,820 | 1,803 | 1,803 | -5 | -0.3% | 2,600 |
4251～
4300
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
