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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,932 | 1,940 | 1,930 | 1,935 | +1 | +0.1% | 28,400 |
| 2007/02/14 | 1,932 | 1,940 | 1,930 | 1,934 | +3 | +0.2% | 8,700 |
| 2007/02/13 | 1,932 | 1,940 | 1,928 | 1,931 | +6 | +0.3% | 15,200 |
| 2007/02/09 | 1,910 | 1,927 | 1,910 | 1,925 | +18 | +0.9% | 13,900 |
| 2007/02/08 | 1,900 | 1,910 | 1,900 | 1,907 | +15 | +0.8% | 9,800 |
| 2007/02/07 | 1,911 | 1,917 | 1,883 | 1,892 | -24 | -1.3% | 46,700 |
| 2007/02/06 | 1,907 | 1,925 | 1,907 | 1,916 | +9 | +0.5% | 10,600 |
| 2007/02/05 | 1,905 | 1,910 | 1,902 | 1,907 | +4 | +0.2% | 16,600 |
| 2007/02/02 | 1,902 | 1,905 | 1,896 | 1,903 | +8 | +0.4% | 11,400 |
| 2007/02/01 | 1,884 | 1,895 | 1,883 | 1,895 | +12 | +0.6% | 7,900 |
| 2007/01/31 | 1,891 | 1,892 | 1,880 | 1,883 | -8 | -0.4% | 21,900 |
| 2007/01/30 | 1,890 | 1,897 | 1,882 | 1,891 | +7 | +0.4% | 24,700 |
| 2007/01/29 | 1,885 | 1,888 | 1,880 | 1,884 | -1 | -0.1% | 11,300 |
| 2007/01/26 | 1,883 | 1,885 | 1,880 | 1,885 | +2 | +0.1% | 20,300 |
| 2007/01/25 | 1,895 | 1,897 | 1,882 | 1,883 | -12 | -0.6% | 14,700 |
| 2007/01/24 | 1,900 | 1,900 | 1,891 | 1,895 | +3 | +0.2% | 10,700 |
| 2007/01/23 | 1,890 | 1,897 | 1,886 | 1,892 | -1 | -0.1% | 24,000 |
| 2007/01/22 | 1,889 | 1,895 | 1,889 | 1,893 | +4 | +0.2% | 11,100 |
| 2007/01/19 | 1,891 | 1,900 | 1,888 | 1,889 | -1 | -0.1% | 10,100 |
| 2007/01/18 | 1,889 | 1,901 | 1,889 | 1,890 | +2 | +0.1% | 10,400 |
| 2007/01/17 | 1,895 | 1,897 | 1,888 | 1,888 | -7 | -0.4% | 11,700 |
| 2007/01/16 | 1,901 | 1,905 | 1,887 | 1,895 | -1 | -0.1% | 27,500 |
| 2007/01/15 | 1,884 | 1,897 | 1,884 | 1,896 | +21 | +1.1% | 14,400 |
| 2007/01/12 | 1,867 | 1,879 | 1,867 | 1,875 | +19 | +1% | 18,800 |
| 2007/01/11 | 1,852 | 1,867 | 1,848 | 1,856 | +6 | +0.3% | 29,600 |
| 2007/01/10 | 1,858 | 1,867 | 1,850 | 1,850 | +5 | +0.3% | 21,800 |
| 2007/01/09 | 1,845 | 1,846 | 1,823 | 1,845 | -1 | -0.1% | 13,400 |
| 2007/01/05 | 1,836 | 1,858 | 1,833 | 1,846 | +13 | +0.7% | 22,500 |
| 2007/01/04 | 1,820 | 1,833 | 1,812 | 1,833 | +23 | +1.3% | 5,700 |
| 2006/12/29 | 1,800 | 1,815 | 1,800 | 1,810 | +15 | +0.8% | 11,700 |
| 2006/12/28 | 1,819 | 1,819 | 1,795 | 1,795 | -24 | -1.3% | 17,300 |
| 2006/12/27 | 1,811 | 1,830 | 1,811 | 1,819 | -1 | -0.1% | 10,600 |
| 2006/12/26 | 1,820 | 1,834 | 1,800 | 1,820 | -30 | -1.6% | 31,000 |
| 2006/12/25 | 1,877 | 1,877 | 1,850 | 1,850 | -8 | -0.4% | 30,900 |
| 2006/12/22 | 1,891 | 1,899 | 1,856 | 1,858 | -34 | -1.8% | 20,900 |
| 2006/12/21 | 1,881 | 1,918 | 1,875 | 1,892 | -19 | -1% | 37,500 |
| 2006/12/20 | 1,849 | 1,940 | 1,835 | 1,911 | +91 | +5% | 118,100 |
| 2006/12/19 | 1,795 | 1,835 | 1,790 | 1,820 | +31 | +1.7% | 79,700 |
| 2006/12/18 | 1,783 | 1,790 | 1,781 | 1,789 | +6 | +0.3% | 6,300 |
| 2006/12/15 | 1,792 | 1,792 | 1,782 | 1,783 | -9 | -0.5% | 8,200 |
| 2006/12/14 | 1,794 | 1,795 | 1,787 | 1,792 | -2 | -0.1% | 6,600 |
| 2006/12/13 | 1,787 | 1,796 | 1,785 | 1,794 | +8 | +0.4% | 5,700 |
| 2006/12/12 | 1,791 | 1,797 | 1,781 | 1,786 | -5 | -0.3% | 10,700 |
| 2006/12/11 | 1,794 | 1,799 | 1,791 | 1,791 | +1 | +0.1% | 15,100 |
| 2006/12/08 | 1,795 | 1,799 | 1,787 | 1,790 | -5 | -0.3% | 16,500 |
| 2006/12/07 | 1,790 | 1,795 | 1,787 | 1,795 | +3 | +0.2% | 6,600 |
| 2006/12/06 | 1,780 | 1,792 | 1,777 | 1,792 | +15 | +0.8% | 9,900 |
| 2006/12/05 | 1,780 | 1,786 | 1,773 | 1,777 | -2 | -0.1% | 10,500 |
| 2006/12/04 | 1,783 | 1,794 | 1,777 | 1,779 | -4 | -0.2% | 8,300 |
| 2006/12/01 | 1,785 | 1,795 | 1,779 | 1,783 | -2 | -0.1% | 6,600 |
4351～
4400
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
