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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/11/30 | 1,788 | 1,795 | 1,780 | 1,785 | -3 | -0.2% | 8,400 |
| 2006/11/29 | 1,780 | 1,795 | 1,778 | 1,788 | +11 | +0.6% | 9,800 |
| 2006/11/28 | 1,790 | 1,795 | 1,775 | 1,777 | -12 | -0.7% | 8,500 |
| 2006/11/27 | 1,772 | 1,795 | 1,772 | 1,789 | +17 | +1% | 6,300 |
| 2006/11/24 | 1,780 | 1,780 | 1,771 | 1,772 | -8 | -0.4% | 5,600 |
| 2006/11/22 | 1,770 | 1,780 | 1,760 | 1,780 | +5 | +0.3% | 6,700 |
| 2006/11/21 | 1,770 | 1,795 | 1,770 | 1,775 | +5 | +0.3% | 5,500 |
| 2006/11/20 | 1,789 | 1,798 | 1,770 | 1,770 | -19 | -1.1% | 7,400 |
| 2006/11/17 | 1,800 | 1,800 | 1,760 | 1,789 | -20 | -1.1% | 11,900 |
| 2006/11/16 | 1,836 | 1,854 | 1,809 | 1,809 | -26 | -1.4% | 9,000 |
| 2006/11/15 | 1,850 | 1,860 | 1,835 | 1,835 | -4 | -0.2% | 13,200 |
| 2006/11/14 | 1,839 | 1,860 | 1,839 | 1,839 | ±0 | ±0% | 14,700 |
| 2006/11/13 | 1,865 | 1,866 | 1,832 | 1,839 | -26 | -1.4% | 6,400 |
| 2006/11/10 | 1,876 | 1,879 | 1,865 | 1,865 | -5 | -0.3% | 4,700 |
| 2006/11/09 | 1,874 | 1,880 | 1,864 | 1,870 | -4 | -0.2% | 5,500 |
| 2006/11/08 | 1,886 | 1,887 | 1,870 | 1,874 | -11 | -0.6% | 4,900 |
| 2006/11/07 | 1,900 | 1,900 | 1,885 | 1,885 | -16 | -0.8% | 5,100 |
| 2006/11/06 | 1,900 | 1,906 | 1,895 | 1,901 | -4 | -0.2% | 9,900 |
| 2006/11/02 | 1,896 | 1,906 | 1,892 | 1,905 | +9 | +0.5% | 11,000 |
| 2006/11/01 | 1,911 | 1,925 | 1,895 | 1,896 | -10 | -0.5% | 12,400 |
| 2006/10/31 | 1,905 | 1,919 | 1,905 | 1,906 | +1 | +0.1% | 10,400 |
| 2006/10/30 | 1,925 | 1,926 | 1,905 | 1,905 | -20 | -1% | 18,600 |
| 2006/10/27 | 1,925 | 1,929 | 1,925 | 1,925 | ±0 | ±0% | 9,900 |
| 2006/10/26 | 1,905 | 1,930 | 1,905 | 1,925 | +20 | +1% | 21,700 |
| 2006/10/25 | 1,925 | 1,932 | 1,888 | 1,905 | -1 | -0.1% | 29,100 |
| 2006/10/24 | 1,921 | 1,936 | 1,900 | 1,906 | -14 | -0.7% | 14,100 |
| 2006/10/23 | 1,927 | 1,934 | 1,917 | 1,920 | -7 | -0.4% | 8,900 |
| 2006/10/20 | 1,938 | 1,938 | 1,921 | 1,927 | -11 | -0.6% | 6,000 |
| 2006/10/19 | 1,910 | 1,938 | 1,910 | 1,938 | +31 | +1.6% | 11,300 |
| 2006/10/18 | 1,916 | 1,918 | 1,901 | 1,907 | -9 | -0.5% | 7,200 |
| 2006/10/17 | 1,925 | 1,925 | 1,913 | 1,916 | -9 | -0.5% | 7,100 |
| 2006/10/16 | 1,930 | 1,931 | 1,919 | 1,925 | -5 | -0.3% | 7,100 |
4551～
4600
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
