ハピネス・アンド・ディの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,071 | 1,071 | 1,049 | 1,054 | -20 | -1.9% | 6,500 |
| 2017/08/29 | 1,060 | 1,095 | 1,051 | 1,074 | -69 | -6% | 24,700 |
| 2017/08/28 | 1,114 | 1,150 | 1,114 | 1,143 | +26 | +2.3% | 14,400 |
| 2017/08/25 | 1,128 | 1,128 | 1,116 | 1,117 | -5 | -0.4% | 3,200 |
| 2017/08/24 | 1,118 | 1,122 | 1,116 | 1,122 | +5 | +0.4% | 3,700 |
| 2017/08/23 | 1,126 | 1,127 | 1,116 | 1,117 | ±0 | ±0% | 5,700 |
| 2017/08/22 | 1,125 | 1,131 | 1,115 | 1,117 | -8 | -0.7% | 6,800 |
| 2017/08/21 | 1,133 | 1,133 | 1,125 | 1,125 | -8 | -0.7% | 5,000 |
| 2017/08/18 | 1,125 | 1,133 | 1,121 | 1,133 | -2 | -0.2% | 2,000 |
| 2017/08/17 | 1,127 | 1,143 | 1,126 | 1,135 | +8 | +0.7% | 1,100 |
| 2017/08/16 | 1,149 | 1,149 | 1,117 | 1,127 | +7 | +0.6% | 3,300 |
| 2017/08/15 | 1,118 | 1,120 | 1,114 | 1,120 | +7 | +0.6% | 3,700 |
| 2017/08/14 | 1,120 | 1,130 | 1,108 | 1,113 | -22 | -1.9% | 10,100 |
| 2017/08/10 | 1,166 | 1,170 | 1,130 | 1,135 | -31 | -2.7% | 10,700 |
| 2017/08/09 | 1,174 | 1,174 | 1,160 | 1,166 | -8 | -0.7% | 6,000 |
| 2017/08/08 | 1,168 | 1,174 | 1,165 | 1,174 | +4 | +0.3% | 7,400 |
| 2017/08/07 | 1,157 | 1,170 | 1,156 | 1,170 | +14 | +1.2% | 7,800 |
| 2017/08/04 | 1,159 | 1,159 | 1,150 | 1,156 | -5 | -0.4% | 4,800 |
| 2017/08/03 | 1,172 | 1,172 | 1,161 | 1,161 | -12 | -1% | 4,400 |
| 2017/08/02 | 1,170 | 1,179 | 1,169 | 1,173 | -7 | -0.6% | 5,200 |
| 2017/08/01 | 1,194 | 1,194 | 1,176 | 1,180 | -15 | -1.3% | 5,700 |
| 2017/07/31 | 1,198 | 1,199 | 1,180 | 1,195 | -13 | -1.1% | 4,300 |
| 2017/07/28 | 1,220 | 1,237 | 1,204 | 1,208 | -17 | -1.4% | 4,700 |
| 2017/07/27 | 1,245 | 1,245 | 1,222 | 1,225 | -20 | -1.6% | 6,000 |
| 2017/07/26 | 1,200 | 1,245 | 1,200 | 1,245 | +57 | +4.8% | 8,900 |
| 2017/07/25 | 1,161 | 1,188 | 1,161 | 1,188 | +28 | +2.4% | 2,600 |
| 2017/07/24 | 1,173 | 1,177 | 1,160 | 1,160 | -29 | -2.4% | 9,000 |
| 2017/07/21 | 1,220 | 1,220 | 1,185 | 1,189 | -41 | -3.3% | 6,900 |
| 2017/07/20 | 1,229 | 1,230 | 1,211 | 1,230 | +10 | +0.8% | 5,400 |
| 2017/07/19 | 1,235 | 1,235 | 1,155 | 1,220 | -20 | -1.6% | 9,200 |
| 2017/07/18 | 1,240 | 1,240 | 1,209 | 1,240 | ±0 | ±0% | 7,600 |
| 2017/07/14 | 1,251 | 1,251 | 1,231 | 1,240 | -15 | -1.2% | 4,100 |
| 2017/07/13 | 1,247 | 1,260 | 1,244 | 1,255 | +7 | +0.6% | 5,400 |
| 2017/07/12 | 1,267 | 1,274 | 1,248 | 1,248 | -18 | -1.4% | 5,900 |
| 2017/07/11 | 1,263 | 1,278 | 1,263 | 1,266 | +3 | +0.2% | 8,700 |
| 2017/07/10 | 1,246 | 1,270 | 1,246 | 1,263 | +27 | +2.2% | 5,200 |
| 2017/07/07 | 1,241 | 1,241 | 1,220 | 1,236 | -5 | -0.4% | 3,800 |
| 2017/07/06 | 1,248 | 1,248 | 1,226 | 1,241 | ±0 | ±0% | 3,700 |
| 2017/07/05 | 1,229 | 1,256 | 1,226 | 1,241 | -13 | -1% | 5,900 |
| 2017/07/04 | 1,310 | 1,328 | 1,250 | 1,254 | -26 | -2% | 21,900 |
| 2017/07/03 | 1,212 | 1,295 | 1,209 | 1,280 | +67 | +5.5% | 24,300 |
| 2017/06/30 | 1,220 | 1,261 | 1,213 | 1,213 | -26 | -2.1% | 16,400 |
| 2017/06/29 | 1,279 | 1,279 | 1,222 | 1,239 | -41 | -3.2% | 33,200 |
| 2017/06/28 | 1,400 | 1,470 | 1,270 | 1,280 | +60 | +4.9% | 223,400 |
| 2017/06/27 | 1,158 | 1,220 | 1,147 | 1,220 | +85 | +7.5% | 73,800 |
| 2017/06/26 | 1,120 | 1,135 | 1,114 | 1,135 | +26 | +2.3% | 21,600 |
| 2017/06/23 | 1,118 | 1,125 | 1,102 | 1,109 | -7 | -0.6% | 11,700 |
| 2017/06/22 | 1,127 | 1,127 | 1,100 | 1,116 | -12 | -1.1% | 15,400 |
| 2017/06/21 | 1,150 | 1,150 | 1,105 | 1,128 | -30 | -2.6% | 22,000 |
| 2017/06/20 | 1,175 | 1,179 | 1,139 | 1,158 | -28 | -2.4% | 19,400 |
1951～
2000
件表示中 / 3223件
類似銘柄と比較する
現在ご覧いただいている「ハピネス＆Ｄ」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 |
|---|---|---|---|---|---|---|---|---|
| ハピネス＆Ｄ | 71,800円 | -20.5% | - | 1.04% | - | 2.43倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| 白 鳩 | 28,300円 | -22.7% | - | 0.00% | 4.14倍 | 0.85倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
| エコノス | 140,300円 | +2.8% | +8.9% | 0.00% | 12.33倍 | 2.07倍 |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
| かんなん | 41,600円 | +9.6% | - | 0.00% | 317.56倍 | 3.72倍 |
|
埼玉県中心に居酒屋、飲食店を展開。大庄のＦＣだが、自社ブランドへの業態変更が進行中 |
市場注目の銘柄
チャート関連のコラム
