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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,763 | 1,804 | 1,709 | 1,749 | -10 | -0.6% | 54,000 |
| 2023/01/23 | 1,803 | 1,817 | 1,732 | 1,759 | -40 | -2.2% | 86,200 |
| 2023/01/20 | 1,732 | 1,860 | 1,730 | 1,799 | +33 | +1.9% | 195,200 |
| 2023/01/19 | 1,604 | 1,804 | 1,590 | 1,766 | +137 | +8.4% | 241,000 |
| 2023/01/18 | 1,567 | 1,638 | 1,560 | 1,629 | +78 | +5% | 48,300 |
| 2023/01/17 | 1,532 | 1,571 | 1,532 | 1,551 | +19 | +1.2% | 17,900 |
| 2023/01/16 | 1,576 | 1,576 | 1,530 | 1,532 | -34 | -2.2% | 29,700 |
| 2023/01/13 | 1,560 | 1,618 | 1,543 | 1,566 | +3 | +0.2% | 51,300 |
| 2023/01/12 | 1,626 | 1,627 | 1,551 | 1,563 | -56 | -3.5% | 51,900 |
| 2023/01/11 | 1,640 | 1,690 | 1,614 | 1,619 | -61 | -3.6% | 67,900 |
| 2023/01/10 | 1,649 | 1,720 | 1,649 | 1,680 | +74 | +4.6% | 146,800 |
| 2023/01/06 | 1,509 | 1,613 | 1,509 | 1,606 | +108 | +7.2% | 123,000 |
| 2023/01/05 | 1,560 | 1,569 | 1,481 | 1,498 | -31 | -2% | 47,700 |
| 2023/01/04 | 1,615 | 1,630 | 1,522 | 1,529 | -108 | -6.6% | 100,200 |
| 2022/12/30 | 1,530 | 1,652 | 1,529 | 1,637 | +107 | +7% | 148,300 |
| 2022/12/29 | 1,523 | 1,572 | 1,519 | 1,530 | -33 | -2.1% | 50,200 |
| 2022/12/28 | 1,606 | 1,650 | 1,526 | 1,563 | -18 | -1.1% | 134,000 |
| 2022/12/27 | 1,530 | 1,658 | 1,529 | 1,581 | +141 | +9.8% | 266,500 |
| 2022/12/26 | 1,428 | 1,479 | 1,417 | 1,440 | -18 | -1.2% | 33,800 |
| 2022/12/23 | 1,481 | 1,525 | 1,451 | 1,458 | -54 | -3.6% | 48,400 |
| 2022/12/22 | 1,492 | 1,565 | 1,490 | 1,512 | +50 | +3.4% | 92,500 |
| 2022/12/21 | 1,412 | 1,485 | 1,370 | 1,462 | +53 | +3.8% | 76,100 |
| 2022/12/20 | 1,510 | 1,520 | 1,390 | 1,409 | -101 | -6.7% | 119,500 |
| 2022/12/19 | 1,540 | 1,540 | 1,501 | 1,510 | -30 | -1.9% | 37,900 |
| 2022/12/16 | 1,540 | 1,550 | 1,515 | 1,540 | -9 | -0.6% | 40,700 |
| 2022/12/15 | 1,555 | 1,578 | 1,545 | 1,549 | -18 | -1.1% | 37,400 |
| 2022/12/14 | 1,585 | 1,585 | 1,560 | 1,567 | -21 | -1.3% | 19,500 |
| 2022/12/13 | 1,577 | 1,624 | 1,555 | 1,588 | +26 | +1.7% | 44,200 |
| 2022/12/12 | 1,580 | 1,588 | 1,555 | 1,562 | -36 | -2.3% | 27,700 |
| 2022/12/09 | 1,624 | 1,657 | 1,570 | 1,598 | -27 | -1.7% | 66,000 |
| 2022/12/08 | 1,617 | 1,650 | 1,580 | 1,625 | +35 | +2.2% | 61,300 |
| 2022/12/07 | 1,504 | 1,615 | 1,500 | 1,590 | +86 | +5.7% | 67,300 |
| 2022/12/06 | 1,531 | 1,531 | 1,486 | 1,504 | -27 | -1.8% | 40,000 |
| 2022/12/05 | 1,551 | 1,574 | 1,527 | 1,531 | -32 | -2% | 62,300 |
| 2022/12/02 | 1,600 | 1,609 | 1,563 | 1,563 | -47 | -2.9% | 53,600 |
| 2022/12/01 | 1,620 | 1,673 | 1,603 | 1,610 | -46 | -2.8% | 94,700 |
| 2022/11/30 | 1,601 | 1,698 | 1,601 | 1,656 | +5 | +0.3% | 118,300 |
| 2022/11/29 | 1,536 | 1,672 | 1,512 | 1,651 | +95 | +6.1% | 126,600 |
| 2022/11/28 | 1,620 | 1,621 | 1,552 | 1,556 | -39 | -2.4% | 65,500 |
| 2022/11/25 | 1,550 | 1,600 | 1,538 | 1,595 | +57 | +3.7% | 67,400 |
| 2022/11/24 | 1,500 | 1,549 | 1,498 | 1,538 | +59 | +4% | 73,900 |
| 2022/11/22 | 1,480 | 1,511 | 1,454 | 1,479 | -22 | -1.5% | 93,400 |
| 2022/11/21 | 1,563 | 1,563 | 1,496 | 1,501 | -62 | -4% | 89,800 |
| 2022/11/18 | 1,640 | 1,649 | 1,563 | 1,563 | -61 | -3.8% | 101,300 |
| 2022/11/17 | 1,610 | 1,711 | 1,605 | 1,624 | +32 | +2% | 117,300 |
| 2022/11/16 | 1,577 | 1,614 | 1,563 | 1,592 | +2 | +0.1% | 62,100 |
| 2022/11/15 | 1,590 | 1,654 | 1,577 | 1,590 | -36 | -2.2% | 88,800 |
| 2022/11/14 | 1,615 | 1,659 | 1,586 | 1,626 | +7 | +0.4% | 64,700 |
| 2022/11/11 | 1,653 | 1,659 | 1,590 | 1,619 | -19 | -1.2% | 79,900 |
| 2022/11/10 | 1,642 | 1,665 | 1,626 | 1,638 | -44 | -2.6% | 35,500 |
601～
650
件表示中 / 1843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 | 108,100円 | +8.1% | +6.5% | 3.42% | 8.70倍 | 3.90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 | 32,900円 | -7.8% | -66.2% | 1.93% | 645.10倍 | 0.95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 | 55,000円 | +12.6% | +19.4% | 1.82% | 11.14倍 | 4.16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 | 88,500円 | +16.0% | +13.1% | 0.56% | 33.79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 |
| ＫｅｙＨ | 71,100円 | +12.6% | -42.9% | 1.41% | 10.29倍 | 0.61倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
市場注目の銘柄
チャート関連のコラム
