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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 1,461 | 1,586 | 1,452 | 1,489 | -11 | -0.7% | 29,300 |
| 2024/09/04 | 1,463 | 1,525 | 1,431 | 1,500 | -43 | -2.8% | 30,800 |
| 2024/09/03 | 1,494 | 1,557 | 1,485 | 1,543 | +68 | +4.6% | 36,500 |
| 2024/09/02 | 1,510 | 1,511 | 1,467 | 1,475 | -5 | -0.3% | 11,400 |
| 2024/08/30 | 1,476 | 1,500 | 1,454 | 1,480 | +17 | +1.2% | 16,300 |
| 2024/08/29 | 1,434 | 1,500 | 1,433 | 1,463 | +24 | +1.7% | 22,300 |
| 2024/08/28 | 1,485 | 1,485 | 1,437 | 1,439 | -27 | -1.8% | 10,800 |
| 2024/08/27 | 1,496 | 1,496 | 1,456 | 1,466 | -32 | -2.1% | 16,900 |
| 2024/08/26 | 1,420 | 1,502 | 1,406 | 1,498 | +72 | +5% | 33,400 |
| 2024/08/23 | 1,440 | 1,452 | 1,425 | 1,426 | -12 | -0.8% | 8,800 |
| 2024/08/22 | 1,473 | 1,488 | 1,438 | 1,438 | -19 | -1.3% | 17,300 |
| 2024/08/21 | 1,428 | 1,480 | 1,412 | 1,457 | +7 | +0.5% | 37,500 |
| 2024/08/20 | 1,339 | 1,463 | 1,339 | 1,450 | +120 | +9% | 59,900 |
| 2024/08/19 | 1,380 | 1,382 | 1,326 | 1,330 | -55 | -4% | 35,500 |
| 2024/08/16 | 1,404 | 1,404 | 1,336 | 1,385 | -5 | -0.4% | 60,100 |
| 2024/08/15 | 1,432 | 1,464 | 1,360 | 1,390 | -17 | -1.2% | 139,200 |
| 2024/08/14 | 1,399 | 1,433 | 1,356 | 1,407 | +53 | +3.9% | 58,500 |
| 2024/08/13 | 1,262 | 1,360 | 1,262 | 1,354 | +105 | +8.4% | 46,300 |
| 2024/08/09 | 1,220 | 1,261 | 1,214 | 1,249 | +39 | +3.2% | 29,700 |
| 2024/08/08 | 1,213 | 1,255 | 1,200 | 1,210 | -33 | -2.7% | 24,900 |
| 2024/08/07 | 1,125 | 1,278 | 1,125 | 1,243 | +113 | +10% | 50,800 |
| 2024/08/06 | 1,080 | 1,182 | 1,020 | 1,130 | +110 | +10.8% | 151,400 |
| 2024/08/05 | 1,020 | 1,144 | 1,020 | 1,020 | -300 | -22.7% | 164,200 |
| 2024/08/02 | 1,402 | 1,437 | 1,292 | 1,320 | -180 | -12% | 82,100 |
| 2024/08/01 | 1,528 | 1,530 | 1,470 | 1,500 | -35 | -2.3% | 24,500 |
| 2024/07/31 | 1,545 | 1,545 | 1,528 | 1,535 | -10 | -0.6% | 8,100 |
| 2024/07/30 | 1,570 | 1,570 | 1,542 | 1,545 | -25 | -1.6% | 8,100 |
| 2024/07/29 | 1,551 | 1,575 | 1,551 | 1,570 | +32 | +2.1% | 9,600 |
| 2024/07/26 | 1,541 | 1,552 | 1,528 | 1,538 | -11 | -0.7% | 13,400 |
| 2024/07/25 | 1,554 | 1,575 | 1,545 | 1,549 | -16 | -1% | 24,600 |
| 2024/07/24 | 1,597 | 1,597 | 1,561 | 1,565 | -13 | -0.8% | 11,300 |
| 2024/07/23 | 1,585 | 1,603 | 1,575 | 1,578 | +9 | +0.6% | 19,800 |
| 2024/07/22 | 1,550 | 1,576 | 1,550 | 1,569 | +21 | +1.4% | 13,300 |
| 2024/07/19 | 1,555 | 1,560 | 1,545 | 1,548 | -12 | -0.8% | 22,700 |
| 2024/07/18 | 1,550 | 1,577 | 1,549 | 1,560 | -8 | -0.5% | 22,400 |
| 2024/07/17 | 1,545 | 1,583 | 1,542 | 1,568 | +23 | +1.5% | 28,200 |
| 2024/07/16 | 1,545 | 1,552 | 1,510 | 1,545 | +70 | +4.7% | 39,200 |
| 2024/07/12 | 1,485 | 1,486 | 1,467 | 1,475 | -9 | -0.6% | 52,800 |
| 2024/07/11 | 1,505 | 1,505 | 1,482 | 1,484 | -15 | -1% | 22,900 |
| 2024/07/10 | 1,524 | 1,526 | 1,498 | 1,499 | -37 | -2.4% | 46,900 |
| 2024/07/09 | 1,522 | 1,536 | 1,522 | 1,536 | +15 | +1% | 5,700 |
| 2024/07/08 | 1,555 | 1,555 | 1,521 | 1,521 | -34 | -2.2% | 14,700 |
| 2024/07/05 | 1,599 | 1,599 | 1,541 | 1,555 | -45 | -2.8% | 19,800 |
| 2024/07/04 | 1,552 | 1,602 | 1,552 | 1,600 | +40 | +2.6% | 26,100 |
| 2024/07/03 | 1,581 | 1,591 | 1,553 | 1,560 | ±0 | ±0% | 13,700 |
| 2024/07/02 | 1,543 | 1,578 | 1,520 | 1,560 | +28 | +1.8% | 30,400 |
| 2024/07/01 | 1,536 | 1,550 | 1,528 | 1,532 | +4 | +0.3% | 15,500 |
| 2024/06/28 | 1,521 | 1,531 | 1,515 | 1,528 | +4 | +0.3% | 14,200 |
| 2024/06/27 | 1,516 | 1,538 | 1,512 | 1,524 | +4 | +0.3% | 16,700 |
| 2024/06/26 | 1,524 | 1,535 | 1,516 | 1,520 | -13 | -0.8% | 12,500 |
201～
250
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 | 107,800円 | +8.1% | +6.5% | 3.43% | 8.67倍 | 3.89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 | 33,100円 | -7.8% | -66.2% | 1.92% | 649.02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 | 55,100円 | +12.6% | +19.4% | 1.81% | 11.16倍 | 4.17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 | 88,700円 | +16.0% | +13.1% | 0.56% | 33.87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
