ＨＡＮＡＴＯＵＲ ＪＡＰＡＮ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,096 | 1,097 | 1,085 | 1,085 | -11 | -1% | 6,900 |
| 2025/07/02 | 1,097 | 1,103 | 1,090 | 1,096 | +1 | +0.1% | 4,600 |
| 2025/07/01 | 1,100 | 1,100 | 1,086 | 1,095 | +6 | +0.6% | 3,500 |
| 2025/06/30 | 1,101 | 1,102 | 1,081 | 1,089 | -6 | -0.5% | 9,100 |
| 2025/06/27 | 1,104 | 1,105 | 1,081 | 1,095 | -9 | -0.8% | 11,700 |
| 2025/06/26 | 1,088 | 1,104 | 1,081 | 1,104 | +3 | +0.3% | 7,700 |
| 2025/06/25 | 1,109 | 1,115 | 1,094 | 1,101 | -8 | -0.7% | 6,300 |
| 2025/06/24 | 1,094 | 1,109 | 1,088 | 1,109 | +16 | +1.5% | 13,900 |
| 2025/06/23 | 1,071 | 1,100 | 1,063 | 1,093 | -3 | -0.3% | 19,800 |
| 2025/06/20 | 1,098 | 1,103 | 1,092 | 1,096 | -7 | -0.6% | 5,400 |
| 2025/06/19 | 1,103 | 1,103 | 1,092 | 1,103 | +7 | +0.6% | 6,000 |
| 2025/06/18 | 1,092 | 1,103 | 1,091 | 1,096 | +5 | +0.5% | 2,200 |
| 2025/06/17 | 1,087 | 1,098 | 1,086 | 1,091 | +1 | +0.1% | 9,300 |
| 2025/06/16 | 1,087 | 1,092 | 1,084 | 1,090 | ±0 | ±0% | 6,200 |
| 2025/06/13 | 1,113 | 1,113 | 1,087 | 1,090 | -20 | -1.8% | 12,600 |
| 2025/06/12 | 1,105 | 1,112 | 1,101 | 1,110 | +2 | +0.2% | 3,800 |
| 2025/06/11 | 1,110 | 1,116 | 1,100 | 1,108 | -1 | -0.1% | 12,200 |
| 2025/06/10 | 1,111 | 1,111 | 1,100 | 1,109 | +15 | +1.4% | 13,400 |
| 2025/06/09 | 1,070 | 1,095 | 1,070 | 1,094 | +21 | +2% | 7,200 |
| 2025/06/06 | 1,086 | 1,090 | 1,073 | 1,073 | -14 | -1.3% | 7,900 |
| 2025/06/05 | 1,082 | 1,091 | 1,080 | 1,087 | +5 | +0.5% | 5,700 |
| 2025/06/04 | 1,084 | 1,090 | 1,078 | 1,082 | -2 | -0.2% | 12,700 |
| 2025/06/03 | 1,094 | 1,100 | 1,084 | 1,084 | -10 | -0.9% | 12,600 |
| 2025/06/02 | 1,092 | 1,105 | 1,092 | 1,094 | -11 | -1% | 13,300 |
| 2025/05/30 | 1,091 | 1,117 | 1,091 | 1,105 | +13 | +1.2% | 10,100 |
| 2025/05/29 | 1,101 | 1,105 | 1,089 | 1,092 | -9 | -0.8% | 43,400 |
| 2025/05/28 | 1,104 | 1,116 | 1,083 | 1,101 | -3 | -0.3% | 23,000 |
| 2025/05/27 | 1,110 | 1,110 | 1,100 | 1,104 | -6 | -0.5% | 10,400 |
| 2025/05/26 | 1,113 | 1,130 | 1,106 | 1,110 | -2 | -0.2% | 24,600 |
| 2025/05/23 | 1,108 | 1,118 | 1,106 | 1,112 | +11 | +1% | 3,500 |
| 2025/05/22 | 1,113 | 1,113 | 1,101 | 1,101 | -15 | -1.3% | 13,400 |
| 2025/05/21 | 1,125 | 1,126 | 1,115 | 1,116 | -8 | -0.7% | 15,200 |
| 2025/05/20 | 1,127 | 1,145 | 1,124 | 1,124 | +1 | +0.1% | 9,000 |
| 2025/05/19 | 1,129 | 1,146 | 1,123 | 1,123 | -19 | -1.7% | 20,800 |
| 2025/05/16 | 1,136 | 1,154 | 1,136 | 1,142 | +6 | +0.5% | 9,400 |
| 2025/05/15 | 1,180 | 1,187 | 1,116 | 1,136 | -142 | -11.1% | 75,100 |
| 2025/05/14 | 1,282 | 1,282 | 1,255 | 1,278 | +11 | +0.9% | 17,700 |
| 2025/05/13 | 1,280 | 1,280 | 1,253 | 1,267 | +17 | +1.4% | 12,700 |
| 2025/05/12 | 1,250 | 1,282 | 1,250 | 1,250 | -3 | -0.2% | 12,700 |
| 2025/05/09 | 1,222 | 1,261 | 1,202 | 1,253 | +33 | +2.7% | 15,800 |
| 2025/05/08 | 1,230 | 1,244 | 1,215 | 1,220 | -2 | -0.2% | 10,400 |
| 2025/05/07 | 1,166 | 1,231 | 1,166 | 1,222 | +68 | +5.9% | 14,400 |
| 2025/05/02 | 1,198 | 1,198 | 1,151 | 1,154 | -19 | -1.6% | 11,600 |
| 2025/05/01 | 1,219 | 1,219 | 1,173 | 1,173 | -33 | -2.7% | 8,400 |
| 2025/04/30 | 1,201 | 1,218 | 1,200 | 1,206 | +5 | +0.4% | 6,700 |
| 2025/04/28 | 1,187 | 1,215 | 1,187 | 1,201 | +15 | +1.3% | 8,100 |
| 2025/04/25 | 1,190 | 1,210 | 1,186 | 1,186 | -2 | -0.2% | 7,600 |
| 2025/04/24 | 1,192 | 1,206 | 1,188 | 1,188 | ±0 | ±0% | 5,900 |
| 2025/04/23 | 1,204 | 1,209 | 1,188 | 1,188 | -12 | -1% | 11,100 |
| 2025/04/22 | 1,203 | 1,216 | 1,196 | 1,200 | -10 | -0.8% | 18,000 |
1～
50
件表示中 / 1842件
類似銘柄と比較する
現在ご覧いただいている「ＨＡＮＡＴＯＵＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＨＡＮＡＴＯＵＲ | 108,500円 | +8.1% | +6.5% | 3.41% | 8.73倍 | 3.92倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| アドウェイズ | 33,000円 | -7.8% | -66.2% | 1.92% | 647.06倍 | 0.96倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| ＦフォースＧ | 54,900円 | +12.6% | +19.4% | 1.82% | 11.12倍 | 4.15倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| ロイヤルホテル | 88,600円 | +16.0% | +13.1% | 0.56% | 33.83倍 | 0.89倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| ウェルネット | 69,400円 | +6.6% | +30.8% | 4.03% | 12.39倍 | 1.58倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
市場注目の銘柄
チャート関連のコラム
