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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 5,160 | 5,210 | 5,030 | 5,060 | -80 | -1.6% | 100,000 |
| 2025/03/31 | 5,290 | 5,330 | 5,140 | 5,140 | -320 | -5.9% | 107,800 |
| 2025/03/28 | 5,400 | 5,580 | 5,400 | 5,460 | ±0 | ±0% | 169,600 |
| 2025/03/27 | 5,570 | 5,590 | 5,370 | 5,460 | -110 | -2% | 276,100 |
| 2025/03/26 | 5,490 | 5,610 | 5,450 | 5,570 | +130 | +2.4% | 158,400 |
| 2025/03/25 | 5,470 | 5,520 | 5,420 | 5,440 | +10 | +0.2% | 123,500 |
| 2025/03/24 | 5,510 | 5,550 | 5,370 | 5,430 | -20 | -0.4% | 153,300 |
| 2025/03/21 | 5,280 | 5,500 | 5,220 | 5,450 | +140 | +2.6% | 273,400 |
| 2025/03/19 | 4,945 | 5,320 | 4,915 | 5,310 | +495 | +10.3% | 369,400 |
| 2025/03/18 | 4,705 | 4,815 | 4,705 | 4,815 | +120 | +2.6% | 141,000 |
| 2025/03/17 | 4,750 | 4,750 | 4,640 | 4,695 | -65 | -1.4% | 142,600 |
| 2025/03/14 | 4,510 | 4,770 | 4,505 | 4,760 | +240 | +5.3% | 168,300 |
| 2025/03/13 | 4,635 | 4,640 | 4,515 | 4,520 | -45 | -1% | 149,400 |
| 2025/03/12 | 4,500 | 4,620 | 4,460 | 4,565 | +20 | +0.4% | 114,200 |
| 2025/03/11 | 4,600 | 4,600 | 4,440 | 4,545 | -110 | -2.4% | 187,500 |
| 2025/03/10 | 4,950 | 4,965 | 4,615 | 4,655 | -290 | -5.9% | 209,900 |
| 2025/03/07 | 5,020 | 5,060 | 4,915 | 4,945 | -95 | -1.9% | 78,900 |
| 2025/03/06 | 5,060 | 5,110 | 5,010 | 5,040 | +55 | +1.1% | 86,500 |
| 2025/03/05 | 5,020 | 5,030 | 4,905 | 4,985 | -35 | -0.7% | 94,000 |
| 2025/03/04 | 4,920 | 5,040 | 4,850 | 5,020 | +70 | +1.4% | 105,100 |
| 2025/03/03 | 4,800 | 5,010 | 4,780 | 4,950 | +190 | +4% | 164,200 |
| 2025/02/28 | 4,885 | 4,900 | 4,685 | 4,760 | -125 | -2.6% | 121,500 |
| 2025/02/27 | 4,755 | 4,900 | 4,700 | 4,885 | +200 | +4.3% | 110,400 |
| 2025/02/26 | 4,760 | 4,780 | 4,615 | 4,685 | -45 | -1% | 76,100 |
| 2025/02/25 | 4,810 | 4,850 | 4,720 | 4,730 | -130 | -2.7% | 99,500 |
| 2025/02/21 | 4,800 | 4,980 | 4,800 | 4,860 | +15 | +0.3% | 114,900 |
| 2025/02/20 | 4,900 | 4,935 | 4,780 | 4,845 | -60 | -1.2% | 140,900 |
| 2025/02/19 | 5,090 | 5,140 | 4,905 | 4,905 | -125 | -2.5% | 149,300 |
| 2025/02/18 | 5,040 | 5,050 | 4,925 | 5,030 | -20 | -0.4% | 166,800 |
| 2025/02/17 | 5,030 | 5,130 | 5,000 | 5,050 | +20 | +0.4% | 164,000 |
| 2025/02/14 | 4,870 | 5,100 | 4,795 | 5,030 | +165 | +3.4% | 262,000 |
| 2025/02/13 | 4,660 | 4,910 | 4,500 | 4,865 | -275 | -5.4% | 642,000 |
| 2025/02/12 | 5,150 | 5,200 | 5,020 | 5,140 | +240 | +4.9% | 358,600 |
| 2025/02/10 | 4,900 | 4,980 | 4,870 | 4,900 | +35 | +0.7% | 181,400 |
| 2025/02/07 | 4,860 | 4,920 | 4,805 | 4,865 | -35 | -0.7% | 208,100 |
| 2025/02/06 | 4,730 | 4,935 | 4,675 | 4,900 | +175 | +3.7% | 201,100 |
| 2025/02/05 | 4,515 | 4,780 | 4,510 | 4,725 | +235 | +5.2% | 280,300 |
| 2025/02/04 | 4,580 | 4,635 | 4,490 | 4,490 | -135 | -2.9% | 113,100 |
| 2025/02/03 | 4,620 | 4,670 | 4,580 | 4,625 | -55 | -1.2% | 100,000 |
| 2025/01/31 | 4,700 | 4,720 | 4,630 | 4,680 | +5 | +0.1% | 81,800 |
| 2025/01/30 | 4,550 | 4,690 | 4,510 | 4,675 | +85 | +1.9% | 120,900 |
| 2025/01/29 | 4,700 | 4,700 | 4,575 | 4,590 | -85 | -1.8% | 131,700 |
| 2025/01/28 | 4,445 | 4,735 | 4,445 | 4,675 | +230 | +5.2% | 168,000 |
| 2025/01/27 | 4,450 | 4,515 | 4,430 | 4,445 | +25 | +0.6% | 101,000 |
| 2025/01/24 | 4,440 | 4,485 | 4,375 | 4,420 | +50 | +1.1% | 170,700 |
| 2025/01/23 | 4,205 | 4,400 | 4,165 | 4,370 | +165 | +3.9% | 194,800 |
| 2025/01/22 | 4,200 | 4,240 | 4,155 | 4,205 | ±0 | ±0% | 139,300 |
| 2025/01/21 | 4,245 | 4,245 | 4,125 | 4,205 | -25 | -0.6% | 237,900 |
| 2025/01/20 | 4,355 | 4,405 | 4,185 | 4,230 | -90 | -2.1% | 191,900 |
| 2025/01/17 | 4,490 | 4,510 | 4,295 | 4,320 | -205 | -4.5% | 172,600 |
51～
100
件表示中 / 3720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 | 513,000円 | +7.0% | +0.3% | 0.97% | 15.64倍 | 2.04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 |
| 伊藤忠食 | 994,000円 | +3.0% | +1.0% | 1.61% | 15.19倍 | 1.09倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| 山 善 | 130,500円 | +2.7% | -10.2% | 3.98% | 15.94倍 | 0.88倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| 三愛オブリ | 180,200円 | +0.9% | +8.9% | 5.55% | 12.34倍 | 0.99倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| モスフード | 370,000円 | +0.9% | -2.1% | 0.81% | 39.37倍 | 2.11倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
市場注目の銘柄
チャート関連のコラム
