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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,162 | 1,184 | 1,151 | 1,165 | -2 | -0.2% | 53,400 |
| 2022/07/28 | 1,183 | 1,186 | 1,136 | 1,167 | +41 | +3.6% | 67,200 |
| 2022/07/27 | 1,123 | 1,147 | 1,116 | 1,126 | -26 | -2.3% | 37,200 |
| 2022/07/26 | 1,136 | 1,164 | 1,133 | 1,152 | +11 | +1% | 32,700 |
| 2022/07/25 | 1,110 | 1,166 | 1,101 | 1,141 | +19 | +1.7% | 45,000 |
| 2022/07/22 | 1,112 | 1,160 | 1,083 | 1,122 | -15 | -1.3% | 68,400 |
| 2022/07/21 | 1,105 | 1,159 | 1,105 | 1,137 | -2 | -0.2% | 87,900 |
| 2022/07/20 | 1,129 | 1,207 | 1,090 | 1,139 | +86 | +8.2% | 220,900 |
| 2022/07/19 | 1,040 | 1,060 | 988 | 1,053 | +62 | +6.3% | 177,400 |
| 2022/07/15 | 1,060 | 1,063 | 971 | 991 | -77 | -7.2% | 187,100 |
| 2022/07/14 | 1,114 | 1,114 | 1,059 | 1,068 | -29 | -2.6% | 51,000 |
| 2022/07/13 | 1,131 | 1,131 | 1,090 | 1,097 | -16 | -1.4% | 64,700 |
| 2022/07/12 | 1,173 | 1,177 | 1,108 | 1,113 | -56 | -4.8% | 104,500 |
| 2022/07/11 | 1,173 | 1,219 | 1,163 | 1,169 | +6 | +0.5% | 100,200 |
| 2022/07/08 | 1,144 | 1,255 | 1,130 | 1,163 | +7 | +0.6% | 110,000 |
| 2022/07/07 | 1,225 | 1,230 | 1,126 | 1,156 | -136 | -10.5% | 187,700 |
| 2022/07/06 | 1,302 | 1,313 | 1,270 | 1,292 | -50 | -3.7% | 67,300 |
| 2022/07/05 | 1,317 | 1,360 | 1,310 | 1,342 | +39 | +3% | 59,400 |
| 2022/07/04 | 1,392 | 1,392 | 1,289 | 1,303 | -76 | -5.5% | 70,500 |
| 2022/07/01 | 1,505 | 1,516 | 1,357 | 1,379 | -153 | -10% | 191,100 |
| 2022/06/30 | 1,471 | 1,544 | 1,454 | 1,532 | +121 | +8.6% | 289,900 |
| 2022/06/29 | 1,311 | 1,420 | 1,305 | 1,411 | +82 | +6.2% | 79,100 |
| 2022/06/28 | 1,323 | 1,375 | 1,312 | 1,329 | -15 | -1.1% | 74,700 |
| 2022/06/27 | 1,358 | 1,400 | 1,305 | 1,344 | +16 | +1.2% | 80,700 |
| 2022/06/24 | 1,330 | 1,361 | 1,252 | 1,328 | +21 | +1.6% | 115,800 |
| 2022/06/23 | 1,253 | 1,322 | 1,253 | 1,307 | +79 | +6.4% | 105,700 |
| 2022/06/22 | 1,345 | 1,350 | 1,214 | 1,228 | -107 | -8% | 237,300 |
| 2022/06/21 | 1,326 | 1,365 | 1,300 | 1,335 | -4 | -0.3% | 157,100 |
| 2022/06/20 | 1,393 | 1,455 | 1,278 | 1,339 | -24 | -1.8% | 233,100 |
| 2022/06/17 | 1,324 | 1,378 | 1,265 | 1,363 | -8 | -0.6% | 164,600 |
| 2022/06/16 | 1,318 | 1,420 | 1,286 | 1,371 | +94 | +7.4% | 228,600 |
| 2022/06/15 | 1,410 | 1,451 | 1,240 | 1,277 | -138 | -9.8% | 335,300 |
| 2022/06/14 | 1,469 | 1,471 | 1,361 | 1,415 | -84 | -5.6% | 310,300 |
| 2022/06/13 | 1,630 | 1,675 | 1,477 | 1,499 | -128 | -7.9% | 344,500 |
| 2022/06/10 | 1,579 | 1,670 | 1,558 | 1,627 | +100 | +6.5% | 369,700 |
| 2022/06/09 | 1,706 | 1,706 | 1,526 | 1,527 | -179 | -10.5% | 348,700 |
| 2022/06/08 | 1,818 | 1,834 | 1,684 | 1,706 | -64 | -3.6% | 241,300 |
| 2022/06/07 | 1,810 | 1,825 | 1,725 | 1,770 | -44 | -2.4% | 315,900 |
| 2022/06/06 | 1,701 | 1,872 | 1,701 | 1,814 | +125 | +7.4% | 511,800 |
| 2022/06/03 | 1,731 | 1,795 | 1,619 | 1,689 | -2 | -0.1% | 498,500 |
| 2022/06/02 | 1,620 | 1,760 | 1,618 | 1,691 | +71 | +4.4% | 547,900 |
| 2022/06/01 | 1,537 | 1,629 | 1,510 | 1,620 | +75 | +4.9% | 349,700 |
| 2022/05/31 | 1,468 | 1,799 | 1,441 | 1,545 | +43 | +2.9% | 1,095,600 |
| 2022/05/30 | 1,360 | 1,533 | 1,345 | 1,502 | +220 | +17.2% | 636,300 |
| 2022/05/27 | 1,330 | 1,374 | 1,256 | 1,282 | +18 | +1.4% | 415,400 |
| 2022/05/26 | 1,199 | 1,268 | 1,197 | 1,264 | +121 | +10.6% | 255,500 |
| 2022/05/25 | 1,224 | 1,224 | 1,135 | 1,143 | -50 | -4.2% | 95,500 |
| 2022/05/24 | 1,220 | 1,248 | 1,187 | 1,193 | -31 | -2.5% | 98,700 |
| 2022/05/23 | 1,155 | 1,224 | 1,138 | 1,224 | +74 | +6.4% | 125,100 |
| 2022/05/20 | 1,100 | 1,155 | 1,099 | 1,150 | +79 | +7.4% | 96,600 |
751～
800
件表示中 / 1875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 | 111,100円 | +8.1% | +6.5% | 3.33% | 8.95倍 | 3.57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 |
| ＤｍＭｉＸ | 30,400円 | +5.0% | +25.8% | 1.97% | 12.84倍 | 0.98倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| プログリット | 112,200円 | +28.0% | +31.2% | 1.69% | 17.73倍 | 6.21倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
| ＫｅｙＨ | 74,100円 | +12.6% | -42.9% | 1.35% | 10.72倍 | 0.63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 |
| アイビス | 393,500円 | +6.1% | +7.2% | 1.27% | 17.61倍 | 6.20倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
市場注目の銘柄
チャート関連のコラム
