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 |
---|---|---|---|---|---|---|---|
2023/12/12 | 1,613 | 1,620 | 1,568 | 1,577 | -27 | -1.7% | 44,000 |
2023/12/11 | 1,624 | 1,664 | 1,589 | 1,604 | -14 | -0.9% | 39,100 |
2023/12/08 | 1,590 | 1,679 | 1,580 | 1,618 | -2 | -0.1% | 55,700 |
2023/12/07 | 1,620 | 1,630 | 1,586 | 1,620 | -13 | -0.8% | 60,000 |
2023/12/06 | 1,671 | 1,671 | 1,633 | 1,633 | ±0 | ±0% | 28,400 |
2023/12/05 | 1,656 | 1,680 | 1,626 | 1,633 | -37 | -2.2% | 34,400 |
2023/12/04 | 1,619 | 1,675 | 1,614 | 1,670 | +36 | +2.2% | 28,600 |
2023/12/01 | 1,646 | 1,660 | 1,626 | 1,634 | -24 | -1.4% | 48,900 |
2023/11/30 | 1,672 | 1,680 | 1,622 | 1,658 | -15 | -0.9% | 51,300 |
2023/11/29 | 1,700 | 1,735 | 1,673 | 1,673 | -31 | -1.8% | 40,700 |
2023/11/28 | 1,700 | 1,727 | 1,682 | 1,704 | -6 | -0.4% | 55,500 |
2023/11/27 | 1,735 | 1,751 | 1,703 | 1,710 | -80 | -4.5% | 94,500 |
2023/11/24 | 1,815 | 1,822 | 1,770 | 1,790 | -10 | -0.6% | 61,100 |
2023/11/22 | 1,794 | 1,840 | 1,725 | 1,800 | +5 | +0.3% | 107,100 |
2023/11/21 | 1,825 | 1,865 | 1,791 | 1,795 | -22 | -1.2% | 127,700 |
2023/11/20 | 1,777 | 1,834 | 1,777 | 1,817 | +57 | +3.2% | 156,900 |
2023/11/17 | 1,696 | 1,770 | 1,696 | 1,760 | +47 | +2.7% | 140,100 |
2023/11/16 | 1,701 | 1,743 | 1,671 | 1,713 | +12 | +0.7% | 129,900 |
2023/11/15 | 1,600 | 1,720 | 1,595 | 1,701 | -4 | -0.2% | 164,800 |
2023/11/14 | 1,745 | 1,753 | 1,686 | 1,705 | -34 | -2% | 123,700 |
2023/11/13 | 1,735 | 1,743 | 1,707 | 1,739 | +35 | +2.1% | 79,800 |
2023/11/10 | 1,657 | 1,711 | 1,625 | 1,704 | +26 | +1.5% | 51,200 |
2023/11/09 | 1,678 | 1,691 | 1,635 | 1,678 | ±0 | ±0% | 77,000 |
2023/11/08 | 1,716 | 1,739 | 1,661 | 1,678 | -29 | -1.7% | 81,400 |
2023/11/07 | 1,738 | 1,743 | 1,707 | 1,707 | -19 | -1.1% | 57,900 |
2023/11/06 | 1,665 | 1,735 | 1,660 | 1,726 | +96 | +5.9% | 90,600 |
2023/11/02 | 1,627 | 1,665 | 1,611 | 1,630 | +21 | +1.3% | 76,900 |
2023/11/01 | 1,620 | 1,640 | 1,591 | 1,609 | -4 | -0.2% | 68,600 |
2023/10/31 | 1,570 | 1,616 | 1,519 | 1,613 | +54 | +3.5% | 69,800 |
2023/10/30 | 1,559 | 1,592 | 1,546 | 1,559 | -30 | -1.9% | 41,500 |
2023/10/27 | 1,573 | 1,596 | 1,560 | 1,589 | +17 | +1.1% | 51,100 |
2023/10/26 | 1,573 | 1,605 | 1,563 | 1,572 | -33 | -2.1% | 80,100 |
2023/10/25 | 1,622 | 1,665 | 1,600 | 1,605 | -16 | -1% | 115,000 |
2023/10/24 | 1,531 | 1,631 | 1,529 | 1,621 | +68 | +4.4% | 137,800 |
2023/10/23 | 1,669 | 1,693 | 1,545 | 1,553 | -140 | -8.3% | 238,400 |
2023/10/20 | 1,730 | 1,730 | 1,637 | 1,693 | -40 | -2.3% | 154,300 |
2023/10/19 | 1,725 | 1,774 | 1,723 | 1,733 | +8 | +0.5% | 108,800 |
2023/10/18 | 1,712 | 1,738 | 1,685 | 1,725 | +25 | +1.5% | 79,800 |
2023/10/17 | 1,715 | 1,745 | 1,676 | 1,700 | +9 | +0.5% | 61,400 |
2023/10/16 | 1,690 | 1,716 | 1,678 | 1,691 | -25 | -1.5% | 51,000 |
2023/10/13 | 1,751 | 1,765 | 1,715 | 1,716 | -59 | -3.3% | 65,600 |
2023/10/12 | 1,780 | 1,784 | 1,727 | 1,775 | -10 | -0.6% | 70,000 |
2023/10/11 | 1,727 | 1,786 | 1,727 | 1,785 | +58 | +3.4% | 75,600 |
2023/10/10 | 1,790 | 1,790 | 1,705 | 1,727 | -45 | -2.5% | 87,000 |
2023/10/06 | 1,760 | 1,793 | 1,738 | 1,772 | +51 | +3% | 113,700 |
2023/10/05 | 1,710 | 1,740 | 1,695 | 1,721 | +7 | +0.4% | 81,100 |
2023/10/04 | 1,643 | 1,751 | 1,643 | 1,714 | +24 | +1.4% | 198,100 |
2023/10/03 | 1,755 | 1,773 | 1,685 | 1,690 | -105 | -5.8% | 297,300 |
2023/10/02 | 1,911 | 1,929 | 1,780 | 1,795 | -111 | -5.8% | 506,800 |
2023/09/29 | 1,856 | 1,912 | 1,828 | 1,906 | +78 | +4.3% | 731,700 |
101~
150
件表示中 / 1562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 | 175,900円 | +26.1% | +50.1% | 0.00% | 19.37倍 | 11.96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 |
LIFULL | 16,900円 | +1.6% | +65.2% | 1.49% | 16.02倍 | 0.66倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
ヒビノ | 219,000円 | +10.9% | +1.7% | 3.20% | 12.42倍 | 2.08倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
東京個別 | 40,800円 | +0.6% | -21.2% | 2.94% | 29.27倍 | 2.63倍 |
|
ベネッセHD傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
IRJ HD | 122,100円 | -6.2% | -18.1% | 2.46% | 31.90倍 | 3.99倍 |
|
独立系。株主判明調査やPA(議決権争奪戦略立案)、FA(敵対的買収対応)で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム