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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 1,875 | 1,896 | 1,770 | 1,770 | -130 | -6.8% | 61,700 |
2019/02/27 | 1,927 | 1,940 | 1,880 | 1,900 | -29 | -1.5% | 33,000 |
2019/02/26 | 1,938 | 1,963 | 1,874 | 1,929 | -11 | -0.6% | 56,200 |
2019/02/25 | 1,901 | 1,942 | 1,847 | 1,940 | +72 | +3.9% | 65,600 |
2019/02/22 | 1,913 | 1,946 | 1,835 | 1,868 | -69 | -3.6% | 93,900 |
2019/02/21 | 1,807 | 1,990 | 1,783 | 1,937 | +168 | +9.5% | 204,600 |
2019/02/20 | 1,694 | 1,810 | 1,686 | 1,769 | +68 | +4% | 113,200 |
2019/02/19 | 1,671 | 1,749 | 1,671 | 1,701 | -25 | -1.4% | 84,600 |
2019/02/18 | 1,651 | 1,770 | 1,601 | 1,726 | +55 | +3.3% | 287,300 |
2019/02/15 | 1,671 | 1,671 | 1,671 | 1,671 | +300 | +21.9% | 44,100 |
2019/02/14 | 1,333 | 1,400 | 1,327 | 1,371 | +45 | +3.4% | 43,200 |
2019/02/13 | 1,310 | 1,335 | 1,301 | 1,326 | +16 | +1.2% | 22,900 |
2019/02/12 | 1,274 | 1,326 | 1,272 | 1,310 | +36 | +2.8% | 17,500 |
2019/02/08 | 1,280 | 1,290 | 1,258 | 1,274 | -36 | -2.7% | 30,100 |
2019/02/07 | 1,322 | 1,329 | 1,301 | 1,310 | -32 | -2.4% | 20,900 |
2019/02/06 | 1,351 | 1,351 | 1,311 | 1,342 | -16 | -1.2% | 29,000 |
2019/02/05 | 1,334 | 1,380 | 1,333 | 1,358 | +30 | +2.3% | 32,500 |
2019/02/04 | 1,271 | 1,344 | 1,271 | 1,328 | +38 | +2.9% | 28,800 |
2019/02/01 | 1,264 | 1,300 | 1,264 | 1,290 | +9 | +0.7% | 17,100 |
2019/01/31 | 1,267 | 1,298 | 1,258 | 1,281 | +27 | +2.2% | 26,100 |
2019/01/30 | 1,266 | 1,280 | 1,250 | 1,254 | -26 | -2% | 17,400 |
2019/01/29 | 1,274 | 1,298 | 1,241 | 1,280 | -24 | -1.8% | 25,500 |
2019/01/28 | 1,316 | 1,340 | 1,295 | 1,304 | -36 | -2.7% | 34,200 |
2019/01/25 | 1,355 | 1,367 | 1,339 | 1,340 | -39 | -2.8% | 24,800 |
2019/01/24 | 1,320 | 1,397 | 1,313 | 1,379 | +43 | +3.2% | 30,300 |
2019/01/23 | 1,381 | 1,390 | 1,322 | 1,336 | -59 | -4.2% | 21,400 |
2019/01/22 | 1,422 | 1,439 | 1,390 | 1,395 | -38 | -2.7% | 11,200 |
2019/01/21 | 1,440 | 1,459 | 1,387 | 1,433 | +11 | +0.8% | 29,000 |
2019/01/18 | 1,420 | 1,428 | 1,408 | 1,422 | -3 | -0.2% | 10,200 |
2019/01/17 | 1,375 | 1,449 | 1,365 | 1,425 | +51 | +3.7% | 21,800 |
2019/01/16 | 1,423 | 1,423 | 1,363 | 1,374 | -36 | -2.6% | 8,300 |
2019/01/15 | 1,382 | 1,430 | 1,368 | 1,410 | +30 | +2.2% | 12,800 |
2019/01/11 | 1,317 | 1,400 | 1,317 | 1,380 | +33 | +2.4% | 12,700 |
2019/01/10 | 1,372 | 1,386 | 1,331 | 1,347 | -55 | -3.9% | 18,000 |
2019/01/09 | 1,440 | 1,476 | 1,380 | 1,402 | -49 | -3.4% | 35,100 |
2019/01/08 | 1,393 | 1,519 | 1,393 | 1,451 | +53 | +3.8% | 26,400 |
2019/01/07 | 1,371 | 1,417 | 1,371 | 1,398 | +40 | +2.9% | 28,500 |
2019/01/04 | 1,236 | 1,368 | 1,214 | 1,358 | +36 | +2.7% | 23,800 |
2018/12/28 | 1,352 | 1,371 | 1,288 | 1,322 | -80 | -5.7% | 50,900 |
2018/12/27 | 1,302 | 1,463 | 1,286 | 1,402 | +177 | +14.4% | 67,700 |
2018/12/26 | 1,254 | 1,277 | 1,180 | 1,225 | +101 | +9% | 96,000 |
2018/12/25 | 1,173 | 1,242 | 1,098 | 1,124 | -259 | -18.7% | 231,900 |
2018/12/21 | 1,385 | 1,425 | 1,300 | 1,383 | -81 | -5.5% | 70,700 |
2018/12/20 | 1,559 | 1,579 | 1,410 | 1,464 | -135 | -8.4% | 60,500 |
2018/12/19 | 1,591 | 1,624 | 1,547 | 1,599 | +8 | +0.5% | 21,300 |
2018/12/18 | 1,629 | 1,678 | 1,530 | 1,591 | -89 | -5.3% | 29,100 |
2018/12/17 | 1,732 | 1,732 | 1,619 | 1,680 | -110 | -6.1% | 39,400 |
2018/12/14 | 1,850 | 1,875 | 1,782 | 1,790 | -54 | -2.9% | 60,500 |
2018/12/13 | 1,827 | 1,848 | 1,777 | 1,844 | +17 | +0.9% | 49,900 |
2018/12/12 | 1,761 | 1,848 | 1,761 | 1,827 | +53 | +3% | 26,900 |
1401~
1450
件表示中 / 1694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 | 133,500円 | +28.1% | +89.3% | 2.25% | 11.97倍 | 6.44倍 |
|
インバウンド専門の旅行会社。韓国親会社や中国など団体客向け手配業務が柱。バス、ホテルも |
ユニバ園芸 | 344,500円 | +22.3% | +9.4% | 0.73% | 8.99倍 | 1.33倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
ウェルネット | 87,400円 | +18.4% | +22.6% | 3.03% | 16.23倍 | 1.96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 |
人夢技術 | 175,500円 | +8.0% | -9.1% | 3.99% | 9.27倍 | 0.72倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
エフ・コード | 135,100円 | +86.7% | +108.2% | 0.00% | 21.11倍 | 2.73倍 |
|
CX(顧客体験)に基づく顧客獲得・育成支援サービスをSaaSで提供。Web接客ツール主力 |
市場注目の銘柄
チャート関連のコラム