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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,899 | 1,929 | 1,884 | 1,917 | +46 | +2.5% | 68,100 |
| 2022/12/23 | 1,878 | 1,878 | 1,863 | 1,871 | -24 | -1.3% | 24,400 |
| 2022/12/22 | 1,882 | 1,896 | 1,869 | 1,895 | +33 | +1.8% | 41,400 |
| 2022/12/21 | 1,884 | 1,884 | 1,850 | 1,862 | -22 | -1.2% | 45,400 |
| 2022/12/20 | 1,903 | 1,925 | 1,856 | 1,884 | -19 | -1% | 81,200 |
| 2022/12/19 | 1,903 | 1,917 | 1,903 | 1,903 | -13 | -0.7% | 17,000 |
| 2022/12/16 | 1,930 | 1,933 | 1,909 | 1,916 | -18 | -0.9% | 46,600 |
| 2022/12/15 | 1,912 | 1,943 | 1,907 | 1,934 | +25 | +1.3% | 38,300 |
| 2022/12/14 | 1,921 | 1,922 | 1,898 | 1,909 | -18 | -0.9% | 36,000 |
| 2022/12/13 | 1,930 | 1,944 | 1,915 | 1,927 | +15 | +0.8% | 42,700 |
| 2022/12/12 | 1,929 | 1,930 | 1,908 | 1,912 | -3 | -0.2% | 30,700 |
| 2022/12/09 | 1,939 | 1,946 | 1,907 | 1,915 | -15 | -0.8% | 44,600 |
| 2022/12/08 | 1,908 | 1,937 | 1,908 | 1,930 | +35 | +1.8% | 94,600 |
| 2022/12/07 | 1,873 | 1,899 | 1,870 | 1,895 | ±0 | ±0% | 47,800 |
| 2022/12/06 | 1,853 | 1,908 | 1,853 | 1,895 | +31 | +1.7% | 72,200 |
| 2022/12/05 | 1,865 | 1,867 | 1,851 | 1,864 | -7 | -0.4% | 34,300 |
| 2022/12/02 | 1,916 | 1,916 | 1,862 | 1,871 | -38 | -2% | 68,900 |
| 2022/12/01 | 1,937 | 1,939 | 1,907 | 1,909 | -32 | -1.6% | 49,800 |
| 2022/11/30 | 1,919 | 1,957 | 1,915 | 1,941 | +29 | +1.5% | 95,400 |
| 2022/11/29 | 1,913 | 1,922 | 1,897 | 1,912 | -8 | -0.4% | 56,600 |
| 2022/11/28 | 1,970 | 1,970 | 1,905 | 1,920 | -57 | -2.9% | 145,700 |
| 2022/11/25 | 1,998 | 2,031 | 1,965 | 1,977 | +51 | +2.6% | 151,800 |
| 2022/11/24 | 1,898 | 1,951 | 1,896 | 1,926 | +68 | +3.7% | 143,900 |
| 2022/11/22 | 1,840 | 1,864 | 1,836 | 1,858 | +25 | +1.4% | 66,600 |
| 2022/11/21 | 1,852 | 1,854 | 1,812 | 1,833 | -7 | -0.4% | 57,600 |
| 2022/11/18 | 1,851 | 1,857 | 1,827 | 1,840 | -3 | -0.2% | 87,100 |
| 2022/11/17 | 1,813 | 1,848 | 1,809 | 1,843 | +30 | +1.7% | 80,700 |
| 2022/11/16 | 1,850 | 1,863 | 1,808 | 1,813 | -34 | -1.8% | 121,900 |
| 2022/11/15 | 1,909 | 1,923 | 1,803 | 1,847 | -102 | -5.2% | 417,300 |
| 2022/11/14 | 1,972 | 1,982 | 1,945 | 1,949 | -27 | -1.4% | 101,400 |
| 2022/11/11 | 2,020 | 2,025 | 1,966 | 1,976 | -34 | -1.7% | 143,900 |
| 2022/11/10 | 1,985 | 2,015 | 1,985 | 2,010 | +24 | +1.2% | 90,900 |
| 2022/11/09 | 2,026 | 2,026 | 1,983 | 1,986 | -25 | -1.2% | 36,300 |
| 2022/11/08 | 1,999 | 2,015 | 1,999 | 2,011 | +26 | +1.3% | 49,800 |
| 2022/11/07 | 1,997 | 2,006 | 1,982 | 1,985 | -11 | -0.6% | 96,200 |
| 2022/11/04 | 2,045 | 2,055 | 1,984 | 1,996 | -59 | -2.9% | 124,500 |
| 2022/11/02 | 2,060 | 2,072 | 2,036 | 2,055 | -21 | -1% | 102,600 |
| 2022/11/01 | 2,046 | 2,076 | 2,032 | 2,076 | +30 | +1.5% | 56,900 |
| 2022/10/31 | 2,033 | 2,049 | 2,018 | 2,046 | +9 | +0.4% | 98,800 |
| 2022/10/28 | 2,021 | 2,052 | 2,015 | 2,037 | +10 | +0.5% | 171,300 |
| 2022/10/27 | 2,060 | 2,060 | 2,014 | 2,027 | -40 | -1.9% | 90,300 |
| 2022/10/26 | 2,035 | 2,080 | 2,035 | 2,067 | +34 | +1.7% | 102,400 |
| 2022/10/25 | 2,039 | 2,045 | 2,013 | 2,033 | -6 | -0.3% | 115,600 |
| 2022/10/24 | 2,017 | 2,046 | 1,990 | 2,039 | +20 | +1% | 204,400 |
| 2022/10/21 | 2,020 | 2,039 | 2,003 | 2,019 | -10 | -0.5% | 120,000 |
| 2022/10/20 | 2,042 | 2,053 | 2,024 | 2,029 | -25 | -1.2% | 140,000 |
| 2022/10/19 | 2,085 | 2,090 | 2,042 | 2,054 | +2 | +0.1% | 152,000 |
| 2022/10/18 | 1,989 | 2,065 | 1,975 | 2,052 | +68 | +3.4% | 256,000 |
| 2022/10/17 | 1,972 | 1,991 | 1,961 | 1,984 | +6 | +0.3% | 62,800 |
| 2022/10/14 | 1,992 | 2,009 | 1,968 | 1,978 | +10 | +0.5% | 116,100 |
651～
700
件表示中 / 3767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 | 654,000円 | +7.0% | +0.3% | 0.76% | 19.94倍 | 2.60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 |
| 第一興商 | 174,500円 | +6.3% | +2.2% | 3.84% | 11.72倍 | 1.55倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
| 加賀電 | 327,000円 | +4.8% | +5.3% | 3.67% | 6.44倍 | 0.94倍 |
|
独立系総合エレクトロニクス商社。車載向け等ＥＭＳ（製造受託）が成長。旧富士通エレ等買収 |
| リョーサン菱 | 287,900円 | +5.6% | +12.2% | 4.86% | 19.24倍 | 0.88倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
| Ｔナカヤマ | 234,200円 | +10.2% | +13.4% | 2.52% | 9.93倍 | 0.86倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
市場注目の銘柄
チャート関連のコラム
