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 |
|---|---|---|---|---|---|---|---|
| 2008/03/19 | 1,245 | 1,284 | 1,245 | 1,280 | +75 | +6.2% | 3,900 |
| 2008/03/18 | 1,151 | 1,211 | 1,151 | 1,205 | +54 | +4.7% | 4,000 |
| 2008/03/17 | 1,125 | 1,151 | 1,125 | 1,151 | +29 | +2.6% | 2,400 |
| 2008/03/14 | 1,201 | 1,202 | 1,121 | 1,122 | -141 | -11.2% | 15,100 |
| 2008/03/13 | 1,266 | 1,267 | 1,263 | 1,263 | -3 | -0.2% | 3,600 |
| 2008/03/12 | 1,286 | 1,286 | 1,266 | 1,266 | +18 | +1.4% | 900 |
| 2008/03/11 | 1,229 | 1,260 | 1,229 | 1,248 | +25 | +2% | 4,500 |
| 2008/03/10 | 1,214 | 1,235 | 1,214 | 1,223 | +9 | +0.7% | 4,600 |
| 2008/03/07 | 1,205 | 1,229 | 1,205 | 1,214 | +10 | +0.8% | 2,500 |
| 2008/03/06 | 1,210 | 1,210 | 1,201 | 1,204 | +3 | +0.2% | 1,100 |
| 2008/03/05 | 1,200 | 1,210 | 1,199 | 1,201 | +2 | +0.2% | 4,500 |
| 2008/03/04 | 1,200 | 1,230 | 1,195 | 1,199 | -21 | -1.7% | 4,500 |
| 2008/03/03 | 1,260 | 1,260 | 1,193 | 1,220 | -42 | -3.3% | 3,300 |
| 2008/02/29 | 1,302 | 1,302 | 1,256 | 1,262 | -40 | -3.1% | 3,400 |
| 2008/02/28 | 1,303 | 1,305 | 1,298 | 1,302 | -1 | -0.1% | 4,300 |
| 2008/02/27 | 1,276 | 1,310 | 1,276 | 1,303 | +28 | +2.2% | 2,800 |
| 2008/02/26 | 1,310 | 1,310 | 1,275 | 1,275 | -25 | -1.9% | 3,600 |
| 2008/02/25 | 1,264 | 1,305 | 1,264 | 1,300 | +37 | +2.9% | 4,600 |
| 2008/02/22 | 1,267 | 1,272 | 1,258 | 1,263 | -4 | -0.3% | 2,300 |
| 2008/02/21 | 1,250 | 1,267 | 1,244 | 1,267 | +16 | +1.3% | 4,600 |
| 2008/02/20 | 1,295 | 1,296 | 1,251 | 1,251 | -44 | -3.4% | 5,600 |
| 2008/02/19 | 1,281 | 1,296 | 1,260 | 1,295 | -5 | -0.4% | 2,800 |
| 2008/02/18 | 1,292 | 1,308 | 1,292 | 1,300 | +10 | +0.8% | 1,900 |
| 2008/02/15 | 1,286 | 1,310 | 1,280 | 1,290 | +24 | +1.9% | 6,800 |
| 2008/02/14 | 1,235 | 1,273 | 1,235 | 1,266 | +30 | +2.4% | 2,400 |
| 2008/02/13 | 1,260 | 1,260 | 1,234 | 1,236 | -24 | -1.9% | 5,200 |
| 2008/02/12 | 1,299 | 1,299 | 1,248 | 1,260 | -39 | -3% | 3,800 |
| 2008/02/08 | 1,271 | 1,304 | 1,271 | 1,299 | +37 | +2.9% | 4,500 |
| 2008/02/07 | 1,220 | 1,288 | 1,189 | 1,262 | +22 | +1.8% | 10,600 |
| 2008/02/06 | 1,280 | 1,280 | 1,236 | 1,240 | -55 | -4.2% | 12,400 |
| 2008/02/05 | 1,267 | 1,299 | 1,267 | 1,295 | +29 | +2.3% | 3,100 |
| 2008/02/04 | 1,250 | 1,283 | 1,250 | 1,266 | +22 | +1.8% | 5,300 |
| 2008/02/01 | 1,178 | 1,250 | 1,178 | 1,244 | +75 | +6.4% | 8,600 |
| 2008/01/31 | 1,091 | 1,169 | 1,085 | 1,169 | +78 | +7.1% | 12,200 |
| 2008/01/30 | 1,103 | 1,110 | 1,081 | 1,091 | -68 | -5.9% | 12,000 |
| 2008/01/29 | 1,142 | 1,159 | 1,134 | 1,159 | +17 | +1.5% | 5,900 |
| 2008/01/28 | 1,147 | 1,160 | 1,142 | 1,142 | -5 | -0.4% | 6,900 |
| 2008/01/25 | 1,131 | 1,155 | 1,131 | 1,147 | +21 | +1.9% | 5,800 |
| 2008/01/24 | 1,180 | 1,180 | 1,118 | 1,126 | -15 | -1.3% | 6,400 |
| 2008/01/23 | 1,096 | 1,151 | 1,094 | 1,141 | +46 | +4.2% | 14,100 |
| 2008/01/22 | 1,118 | 1,140 | 1,095 | 1,095 | -24 | -2.1% | 4,000 |
| 2008/01/21 | 1,123 | 1,130 | 1,114 | 1,119 | +16 | +1.5% | 5,000 |
| 2008/01/18 | 1,114 | 1,148 | 1,100 | 1,103 | -11 | -1% | 11,200 |
| 2008/01/17 | 1,063 | 1,124 | 1,054 | 1,114 | +31 | +2.9% | 15,800 |
| 2008/01/16 | 1,130 | 1,130 | 1,050 | 1,083 | -100 | -8.5% | 14,300 |
| 2008/01/15 | 1,225 | 1,225 | 1,182 | 1,183 | -39 | -3.2% | 10,800 |
| 2008/01/11 | 1,220 | 1,229 | 1,213 | 1,222 | -3 | -0.2% | 6,900 |
| 2008/01/10 | 1,230 | 1,234 | 1,215 | 1,225 | ±0 | ±0% | 16,600 |
| 2008/01/09 | 1,220 | 1,230 | 1,202 | 1,225 | +5 | +0.4% | 7,200 |
| 2008/01/08 | 1,217 | 1,237 | 1,195 | 1,220 | +4 | +0.3% | 12,300 |
4251～
4300
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
