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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 4,600 | 4,645 | 4,460 | 4,525 | -60 | -1.3% | 133,000 |
| 2025/01/15 | 4,620 | 4,670 | 4,555 | 4,585 | -25 | -0.5% | 65,700 |
| 2025/01/14 | 4,690 | 4,705 | 4,590 | 4,610 | -70 | -1.5% | 57,500 |
| 2025/01/10 | 4,650 | 4,705 | 4,610 | 4,680 | +10 | +0.2% | 86,500 |
| 2025/01/09 | 4,715 | 4,760 | 4,650 | 4,670 | -115 | -2.4% | 102,300 |
| 2025/01/08 | 4,800 | 4,840 | 4,705 | 4,785 | -40 | -0.8% | 86,500 |
| 2025/01/07 | 4,840 | 4,870 | 4,730 | 4,825 | -40 | -0.8% | 128,400 |
| 2025/01/06 | 4,875 | 4,925 | 4,840 | 4,865 | +60 | +1.2% | 114,900 |
| 2024/12/30 | 4,835 | 4,880 | 4,805 | 4,805 | -30 | -0.6% | 103,400 |
| 2024/12/27 | 4,780 | 4,850 | 4,735 | 4,835 | +60 | +1.3% | 88,000 |
| 2024/12/26 | 4,800 | 4,800 | 4,715 | 4,775 | -10 | -0.2% | 93,200 |
| 2024/12/25 | 4,870 | 4,880 | 4,675 | 4,785 | -110 | -2.2% | 143,500 |
| 2024/12/24 | 4,980 | 4,980 | 4,870 | 4,895 | -60 | -1.2% | 83,300 |
| 2024/12/23 | 4,925 | 4,995 | 4,895 | 4,955 | +75 | +1.5% | 93,100 |
| 2024/12/20 | 4,765 | 4,975 | 4,745 | 4,880 | +115 | +2.4% | 161,600 |
| 2024/12/19 | 4,610 | 4,765 | 4,600 | 4,765 | +30 | +0.6% | 80,800 |
| 2024/12/18 | 4,770 | 4,790 | 4,720 | 4,735 | +5 | +0.1% | 76,900 |
| 2024/12/17 | 4,730 | 4,785 | 4,670 | 4,730 | +10 | +0.2% | 87,700 |
| 2024/12/16 | 4,650 | 4,800 | 4,640 | 4,720 | +100 | +2.2% | 117,700 |
| 2024/12/13 | 4,435 | 4,650 | 4,435 | 4,620 | +145 | +3.2% | 133,300 |
| 2024/12/12 | 4,560 | 4,615 | 4,470 | 4,475 | -55 | -1.2% | 86,000 |
| 2024/12/11 | 4,375 | 4,595 | 4,360 | 4,530 | +145 | +3.3% | 126,200 |
| 2024/12/10 | 4,580 | 4,630 | 4,365 | 4,385 | -125 | -2.8% | 158,100 |
| 2024/12/09 | 4,365 | 4,525 | 4,365 | 4,510 | +160 | +3.7% | 103,400 |
| 2024/12/06 | 4,370 | 4,420 | 4,320 | 4,350 | -35 | -0.8% | 76,400 |
| 2024/12/05 | 4,375 | 4,450 | 4,360 | 4,385 | +60 | +1.4% | 85,200 |
| 2024/12/04 | 4,245 | 4,330 | 4,190 | 4,325 | +70 | +1.6% | 77,200 |
| 2024/12/03 | 4,240 | 4,280 | 4,200 | 4,255 | +15 | +0.4% | 86,700 |
| 2024/12/02 | 4,160 | 4,240 | 4,100 | 4,240 | +80 | +1.9% | 64,400 |
| 2024/11/29 | 4,075 | 4,190 | 4,050 | 4,160 | +85 | +2.1% | 78,200 |
| 2024/11/28 | 4,010 | 4,120 | 4,000 | 4,075 | +65 | +1.6% | 90,900 |
| 2024/11/27 | 4,000 | 4,030 | 3,935 | 4,010 | -10 | -0.2% | 56,900 |
| 2024/11/26 | 3,950 | 4,025 | 3,915 | 4,020 | +90 | +2.3% | 77,700 |
| 2024/11/25 | 3,930 | 3,980 | 3,910 | 3,930 | +20 | +0.5% | 102,300 |
| 2024/11/22 | 3,900 | 3,930 | 3,850 | 3,910 | -50 | -1.3% | 118,800 |
| 2024/11/21 | 4,045 | 4,065 | 3,910 | 3,960 | -100 | -2.5% | 95,200 |
| 2024/11/20 | 4,030 | 4,075 | 4,000 | 4,060 | +35 | +0.9% | 54,300 |
| 2024/11/19 | 4,205 | 4,205 | 4,020 | 4,025 | -135 | -3.2% | 146,700 |
| 2024/11/18 | 4,035 | 4,220 | 4,035 | 4,160 | +125 | +3.1% | 98,600 |
| 2024/11/15 | 3,960 | 4,060 | 3,925 | 4,035 | +45 | +1.1% | 105,700 |
| 2024/11/14 | 3,990 | 4,080 | 3,940 | 3,990 | +15 | +0.4% | 136,800 |
| 2024/11/13 | 3,850 | 3,995 | 3,790 | 3,975 | -220 | -5.2% | 345,800 |
| 2024/11/12 | 4,160 | 4,270 | 4,160 | 4,195 | +105 | +2.6% | 189,400 |
| 2024/11/11 | 4,085 | 4,110 | 4,050 | 4,090 | +75 | +1.9% | 85,300 |
| 2024/11/08 | 4,090 | 4,090 | 4,015 | 4,015 | -45 | -1.1% | 71,800 |
| 2024/11/07 | 4,060 | 4,125 | 4,010 | 4,060 | -5 | -0.1% | 90,800 |
| 2024/11/06 | 4,120 | 4,160 | 4,050 | 4,065 | -80 | -1.9% | 100,900 |
| 2024/11/05 | 4,025 | 4,155 | 4,020 | 4,145 | +120 | +3% | 78,800 |
| 2024/11/01 | 4,045 | 4,080 | 4,020 | 4,025 | -75 | -1.8% | 91,900 |
| 2024/10/31 | 4,065 | 4,135 | 4,050 | 4,100 | +50 | +1.2% | 87,700 |
101～
150
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
