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 |
|---|---|---|---|---|---|---|---|
| 2006/08/02 | 1,891 | 1,899 | 1,875 | 1,880 | -10 | -0.5% | 4,300 |
| 2006/08/01 | 1,876 | 1,890 | 1,876 | 1,890 | +15 | +0.8% | 5,200 |
| 2006/07/31 | 1,874 | 1,887 | 1,870 | 1,875 | +2 | +0.1% | 12,400 |
| 2006/07/28 | 1,872 | 1,875 | 1,869 | 1,873 | +1 | +0.1% | 6,800 |
| 2006/07/27 | 1,860 | 1,872 | 1,851 | 1,872 | +12 | +0.6% | 7,900 |
| 2006/07/26 | 1,899 | 1,899 | 1,860 | 1,860 | -38 | -2% | 7,400 |
| 2006/07/25 | 1,913 | 1,915 | 1,890 | 1,898 | -15 | -0.8% | 4,800 |
| 2006/07/24 | 1,900 | 1,913 | 1,895 | 1,913 | -3 | -0.2% | 3,500 |
| 2006/07/21 | 1,910 | 1,922 | 1,903 | 1,916 | -5 | -0.3% | 3,400 |
| 2006/07/20 | 1,896 | 1,921 | 1,896 | 1,921 | +28 | +1.5% | 4,600 |
| 2006/07/19 | 1,919 | 1,926 | 1,881 | 1,893 | -31 | -1.6% | 3,200 |
| 2006/07/18 | 1,929 | 1,949 | 1,920 | 1,924 | -8 | -0.4% | 5,000 |
| 2006/07/14 | 1,970 | 1,970 | 1,925 | 1,932 | -38 | -1.9% | 5,200 |
| 2006/07/13 | 1,948 | 1,970 | 1,921 | 1,970 | +12 | +0.6% | 3,700 |
| 2006/07/12 | 1,955 | 1,963 | 1,945 | 1,958 | -9 | -0.5% | 4,300 |
| 2006/07/11 | 1,962 | 1,994 | 1,950 | 1,967 | +15 | +0.8% | 8,000 |
| 2006/07/10 | 1,961 | 1,961 | 1,931 | 1,952 | -9 | -0.5% | 15,600 |
| 2006/07/07 | 1,950 | 1,970 | 1,950 | 1,961 | +8 | +0.4% | 7,700 |
| 2006/07/06 | 1,954 | 1,968 | 1,941 | 1,953 | +4 | +0.2% | 8,000 |
| 2006/07/05 | 1,940 | 1,965 | 1,930 | 1,949 | +13 | +0.7% | 8,800 |
| 2006/07/04 | 1,927 | 1,947 | 1,923 | 1,936 | +30 | +1.6% | 5,400 |
| 2006/07/03 | 1,906 | 1,925 | 1,905 | 1,906 | +6 | +0.3% | 6,100 |
| 2006/06/30 | 1,864 | 1,910 | 1,864 | 1,900 | +37 | +2% | 8,600 |
| 2006/06/29 | 1,863 | 1,883 | 1,860 | 1,863 | +4 | +0.2% | 17,400 |
| 2006/06/28 | 1,880 | 1,891 | 1,852 | 1,859 | -15 | -0.8% | 11,800 |
| 2006/06/27 | 1,863 | 1,874 | 1,851 | 1,874 | +8 | +0.4% | 8,500 |
| 2006/06/26 | 1,874 | 1,878 | 1,863 | 1,866 | ±0 | ±0% | 4,400 |
| 2006/06/23 | 1,880 | 1,886 | 1,865 | 1,866 | -31 | -1.6% | 5,900 |
| 2006/06/22 | 1,866 | 1,897 | 1,864 | 1,897 | +35 | +1.9% | 5,000 |
| 2006/06/21 | 1,855 | 1,862 | 1,854 | 1,862 | -5 | -0.3% | 10,100 |
| 2006/06/20 | 1,925 | 1,925 | 1,867 | 1,867 | -52 | -2.7% | 5,800 |
| 2006/06/19 | 1,900 | 1,940 | 1,881 | 1,919 | +20 | +1.1% | 5,200 |
| 2006/06/16 | 1,875 | 1,899 | 1,851 | 1,899 | +59 | +3.2% | 15,700 |
| 2006/06/15 | 1,819 | 1,850 | 1,812 | 1,840 | +28 | +1.5% | 5,400 |
| 2006/06/14 | 1,801 | 1,820 | 1,801 | 1,812 | +11 | +0.6% | 6,400 |
| 2006/06/13 | 1,800 | 1,826 | 1,800 | 1,801 | -18 | -1% | 17,500 |
| 2006/06/12 | 1,814 | 1,821 | 1,800 | 1,819 | -2 | -0.1% | 20,400 |
| 2006/06/09 | 1,875 | 1,875 | 1,802 | 1,821 | -57 | -3% | 24,700 |
| 2006/06/08 | 1,893 | 1,893 | 1,832 | 1,878 | -17 | -0.9% | 11,700 |
| 2006/06/07 | 1,871 | 1,897 | 1,871 | 1,895 | +12 | +0.6% | 5,000 |
| 2006/06/06 | 1,910 | 1,910 | 1,881 | 1,883 | -46 | -2.4% | 6,800 |
| 2006/06/05 | 1,901 | 1,942 | 1,901 | 1,929 | +19 | +1% | 9,600 |
| 2006/06/02 | 1,952 | 1,952 | 1,851 | 1,910 | -46 | -2.4% | 16,100 |
| 2006/06/01 | 1,955 | 1,965 | 1,945 | 1,956 | +5 | +0.3% | 6,900 |
| 2006/05/31 | 1,965 | 1,967 | 1,951 | 1,951 | -19 | -1% | 4,100 |
| 2006/05/30 | 1,998 | 1,998 | 1,970 | 1,970 | -13 | -0.7% | 2,800 |
| 2006/05/29 | 1,985 | 1,985 | 1,970 | 1,983 | -2 | -0.1% | 4,200 |
| 2006/05/26 | 1,975 | 1,988 | 1,950 | 1,985 | +10 | +0.5% | 10,800 |
| 2006/05/25 | 1,975 | 1,977 | 1,972 | 1,975 | +2 | +0.1% | 5,100 |
| 2006/05/24 | 1,971 | 1,990 | 1,954 | 1,973 | +12 | +0.6% | 16,000 |
4651～
4700
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
