ハピネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 3,330 | 3,330 | 3,205 | 3,225 | -95 | -2.9% | 101,000 |
| 2024/02/26 | 3,330 | 3,360 | 3,300 | 3,320 | +20 | +0.6% | 106,100 |
| 2024/02/22 | 3,220 | 3,335 | 3,215 | 3,300 | +110 | +3.4% | 171,000 |
| 2024/02/21 | 3,240 | 3,240 | 3,175 | 3,190 | -85 | -2.6% | 154,100 |
| 2024/02/20 | 3,270 | 3,320 | 3,235 | 3,275 | +75 | +2.3% | 159,900 |
| 2024/02/19 | 3,105 | 3,200 | 3,090 | 3,200 | +70 | +2.2% | 114,700 |
| 2024/02/16 | 3,165 | 3,185 | 3,095 | 3,130 | +95 | +3.1% | 181,700 |
| 2024/02/15 | 3,115 | 3,140 | 3,035 | 3,035 | -80 | -2.6% | 149,200 |
| 2024/02/14 | 3,155 | 3,155 | 3,075 | 3,115 | -70 | -2.2% | 223,900 |
| 2024/02/13 | 3,350 | 3,370 | 3,115 | 3,185 | -155 | -4.6% | 667,000 |
| 2024/02/09 | 3,340 | 3,340 | 3,340 | 3,340 | +501 | +17.6% | 174,500 |
| 2024/02/08 | 2,858 | 2,866 | 2,787 | 2,839 | -2 | -0.1% | 161,300 |
| 2024/02/07 | 2,830 | 2,842 | 2,801 | 2,841 | +10 | +0.4% | 67,100 |
| 2024/02/06 | 2,851 | 2,874 | 2,831 | 2,831 | -31 | -1.1% | 73,700 |
| 2024/02/05 | 2,906 | 2,913 | 2,851 | 2,862 | -26 | -0.9% | 80,900 |
| 2024/02/02 | 2,935 | 2,937 | 2,878 | 2,888 | -38 | -1.3% | 95,700 |
| 2024/02/01 | 2,902 | 2,934 | 2,899 | 2,926 | +4 | +0.1% | 48,800 |
| 2024/01/31 | 2,888 | 2,922 | 2,874 | 2,922 | +21 | +0.7% | 49,700 |
| 2024/01/30 | 2,900 | 2,914 | 2,890 | 2,901 | +1 | ±0% | 46,300 |
| 2024/01/29 | 2,859 | 2,922 | 2,850 | 2,900 | +59 | +2.1% | 78,000 |
| 2024/01/26 | 2,878 | 2,883 | 2,841 | 2,841 | -37 | -1.3% | 50,400 |
| 2024/01/25 | 2,813 | 2,883 | 2,813 | 2,878 | +48 | +1.7% | 62,200 |
| 2024/01/24 | 2,834 | 2,864 | 2,815 | 2,830 | -3 | -0.1% | 39,600 |
| 2024/01/23 | 2,849 | 2,876 | 2,823 | 2,833 | -8 | -0.3% | 59,100 |
| 2024/01/22 | 2,812 | 2,842 | 2,807 | 2,841 | +45 | +1.6% | 35,700 |
| 2024/01/19 | 2,826 | 2,827 | 2,792 | 2,796 | -15 | -0.5% | 39,400 |
| 2024/01/18 | 2,756 | 2,823 | 2,750 | 2,811 | +41 | +1.5% | 51,700 |
| 2024/01/17 | 2,836 | 2,842 | 2,770 | 2,770 | -65 | -2.3% | 104,200 |
| 2024/01/16 | 2,880 | 2,890 | 2,832 | 2,835 | -45 | -1.6% | 53,400 |
| 2024/01/15 | 2,840 | 2,888 | 2,832 | 2,880 | +60 | +2.1% | 63,300 |
| 2024/01/12 | 2,850 | 2,878 | 2,820 | 2,820 | -13 | -0.5% | 65,300 |
| 2024/01/11 | 2,828 | 2,845 | 2,820 | 2,833 | +20 | +0.7% | 75,100 |
| 2024/01/10 | 2,802 | 2,824 | 2,773 | 2,813 | +8 | +0.3% | 67,700 |
| 2024/01/09 | 2,800 | 2,825 | 2,793 | 2,805 | +26 | +0.9% | 82,200 |
| 2024/01/05 | 2,829 | 2,850 | 2,760 | 2,779 | -50 | -1.8% | 91,200 |
| 2024/01/04 | 2,768 | 2,830 | 2,741 | 2,829 | +62 | +2.2% | 76,800 |
| 2023/12/29 | 2,735 | 2,787 | 2,731 | 2,767 | +21 | +0.8% | 61,500 |
| 2023/12/28 | 2,780 | 2,782 | 2,721 | 2,746 | -21 | -0.8% | 68,300 |
| 2023/12/27 | 2,733 | 2,775 | 2,708 | 2,767 | +61 | +2.3% | 97,400 |
| 2023/12/26 | 2,647 | 2,711 | 2,640 | 2,706 | +94 | +3.6% | 111,400 |
| 2023/12/25 | 2,650 | 2,669 | 2,612 | 2,612 | -30 | -1.1% | 41,200 |
| 2023/12/22 | 2,595 | 2,654 | 2,585 | 2,642 | +52 | +2% | 63,100 |
| 2023/12/21 | 2,639 | 2,645 | 2,590 | 2,590 | -50 | -1.9% | 65,200 |
| 2023/12/20 | 2,668 | 2,674 | 2,635 | 2,640 | -28 | -1% | 76,500 |
| 2023/12/19 | 2,635 | 2,668 | 2,613 | 2,668 | +39 | +1.5% | 101,900 |
| 2023/12/18 | 2,631 | 2,643 | 2,588 | 2,629 | -28 | -1.1% | 89,300 |
| 2023/12/15 | 2,630 | 2,669 | 2,602 | 2,657 | +24 | +0.9% | 125,800 |
| 2023/12/14 | 2,645 | 2,675 | 2,603 | 2,633 | +13 | +0.5% | 59,000 |
| 2023/12/13 | 2,619 | 2,650 | 2,608 | 2,620 | +21 | +0.8% | 73,500 |
| 2023/12/12 | 2,591 | 2,600 | 2,557 | 2,599 | +22 | +0.9% | 64,000 |
51～
100
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「ハピネット」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 |
|---|---|---|---|---|---|---|---|---|
| ハピネット | 297,200円 | +10.7% | +38.8% | 4.21% | 10.20倍 | 1.37倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 立花エレテ | 289,100円 | -0.6% | 0.0% | 3.46% | 9.24倍 | 0.79倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| 正栄食 | 421,500円 | +0.4% | +2.7% | 1.19% | 24.49倍 | 1.39倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| ヤマエＧＨＤ | 247,000円 | +26.3% | +22.0% | 2.43% | 7.60倍 | 0.76倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| バイタルＫＳＫ | 122,400円 | +0.7% | +5.7% | 3.35% | 11.17倍 | 0.61倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
市場注目の銘柄
チャート関連のコラム
