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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 1,532 | 1,543 | 1,520 | 1,533 | -3 | -0.2% | 18,900 |
| 2024/06/24 | 1,535 | 1,539 | 1,515 | 1,536 | +20 | +1.3% | 11,100 |
| 2024/06/21 | 1,525 | 1,536 | 1,515 | 1,516 | -5 | -0.3% | 13,700 |
| 2024/06/20 | 1,526 | 1,534 | 1,510 | 1,521 | -17 | -1.1% | 15,600 |
| 2024/06/19 | 1,540 | 1,557 | 1,530 | 1,538 | -1 | -0.1% | 11,100 |
| 2024/06/18 | 1,535 | 1,548 | 1,535 | 1,539 | +5 | +0.3% | 5,700 |
| 2024/06/17 | 1,539 | 1,539 | 1,517 | 1,534 | +2 | +0.1% | 12,000 |
| 2024/06/14 | 1,510 | 1,543 | 1,503 | 1,532 | -18 | -1.2% | 12,400 |
| 2024/06/13 | 1,540 | 1,557 | 1,524 | 1,550 | +11 | +0.7% | 15,700 |
| 2024/06/12 | 1,558 | 1,558 | 1,537 | 1,539 | -20 | -1.3% | 6,600 |
| 2024/06/11 | 1,565 | 1,567 | 1,535 | 1,559 | +6 | +0.4% | 13,900 |
| 2024/06/10 | 1,553 | 1,572 | 1,549 | 1,553 | -9 | -0.6% | 8,900 |
| 2024/06/07 | 1,580 | 1,590 | 1,555 | 1,562 | -20 | -1.3% | 4,900 |
| 2024/06/06 | 1,594 | 1,596 | 1,570 | 1,582 | -12 | -0.8% | 10,700 |
| 2024/06/05 | 1,619 | 1,620 | 1,582 | 1,594 | -3 | -0.2% | 11,400 |
| 2024/06/04 | 1,551 | 1,610 | 1,551 | 1,597 | +58 | +3.8% | 21,300 |
| 2024/06/03 | 1,546 | 1,558 | 1,533 | 1,539 | -5 | -0.3% | 16,600 |
| 2024/05/31 | 1,530 | 1,556 | 1,520 | 1,544 | +16 | +1% | 11,400 |
| 2024/05/30 | 1,551 | 1,560 | 1,518 | 1,528 | -47 | -3% | 22,600 |
| 2024/05/29 | 1,572 | 1,597 | 1,565 | 1,575 | -8 | -0.5% | 16,500 |
| 2024/05/28 | 1,583 | 1,624 | 1,577 | 1,583 | -6 | -0.4% | 11,700 |
| 2024/05/27 | 1,582 | 1,590 | 1,555 | 1,589 | ±0 | ±0% | 15,900 |
| 2024/05/24 | 1,573 | 1,589 | 1,545 | 1,589 | -5 | -0.3% | 35,400 |
| 2024/05/23 | 1,613 | 1,620 | 1,582 | 1,594 | -17 | -1.1% | 16,500 |
| 2024/05/22 | 1,655 | 1,660 | 1,611 | 1,611 | -41 | -2.5% | 22,200 |
| 2024/05/21 | 1,667 | 1,668 | 1,644 | 1,652 | -15 | -0.9% | 14,200 |
| 2024/05/20 | 1,679 | 1,695 | 1,654 | 1,667 | -9 | -0.5% | 13,900 |
| 2024/05/17 | 1,670 | 1,682 | 1,652 | 1,676 | +5 | +0.3% | 18,400 |
| 2024/05/16 | 1,745 | 1,760 | 1,670 | 1,671 | -90 | -5.1% | 43,500 |
| 2024/05/15 | 1,810 | 1,810 | 1,716 | 1,761 | +2 | +0.1% | 141,300 |
| 2024/05/14 | 1,700 | 1,764 | 1,692 | 1,759 | +61 | +3.6% | 60,600 |
| 2024/05/13 | 1,691 | 1,703 | 1,680 | 1,698 | +18 | +1.1% | 22,600 |
| 2024/05/10 | 1,660 | 1,680 | 1,650 | 1,680 | +25 | +1.5% | 14,400 |
| 2024/05/09 | 1,667 | 1,668 | 1,654 | 1,655 | -13 | -0.8% | 9,900 |
| 2024/05/08 | 1,678 | 1,685 | 1,664 | 1,668 | -22 | -1.3% | 7,200 |
| 2024/05/07 | 1,661 | 1,692 | 1,660 | 1,690 | +25 | +1.5% | 8,200 |
| 2024/05/02 | 1,662 | 1,679 | 1,651 | 1,665 | +3 | +0.2% | 7,700 |
| 2024/05/01 | 1,673 | 1,679 | 1,660 | 1,662 | -14 | -0.8% | 4,700 |
| 2024/04/30 | 1,673 | 1,685 | 1,650 | 1,676 | +5 | +0.3% | 9,300 |
| 2024/04/26 | 1,696 | 1,696 | 1,660 | 1,671 | -14 | -0.8% | 13,300 |
| 2024/04/25 | 1,701 | 1,706 | 1,685 | 1,685 | -16 | -0.9% | 4,700 |
| 2024/04/24 | 1,719 | 1,719 | 1,690 | 1,701 | -13 | -0.8% | 10,500 |
| 2024/04/23 | 1,684 | 1,718 | 1,680 | 1,714 | +30 | +1.8% | 49,300 |
| 2024/04/22 | 1,647 | 1,690 | 1,647 | 1,684 | +37 | +2.2% | 20,100 |
| 2024/04/19 | 1,700 | 1,700 | 1,643 | 1,647 | -53 | -3.1% | 29,600 |
| 2024/04/18 | 1,698 | 1,730 | 1,672 | 1,700 | +42 | +2.5% | 51,700 |
| 2024/04/17 | 1,665 | 1,696 | 1,651 | 1,658 | ±0 | ±0% | 29,800 |
| 2024/04/16 | 1,691 | 1,698 | 1,658 | 1,658 | -42 | -2.5% | 18,900 |
| 2024/04/15 | 1,665 | 1,706 | 1,648 | 1,700 | +32 | +1.9% | 32,400 |
| 2024/04/12 | 1,666 | 1,690 | 1,665 | 1,668 | -6 | -0.4% | 5,500 |
251～
300
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 | 88,500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 |
| 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
