ハークスレイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2008/10/15 | 933 | 959 | 933 | 959 | +29 | +3.1% | 3,600 |
| 2008/10/14 | 917 | 950 | 910 | 930 | +43 | +4.8% | 10,400 |
| 2008/10/10 | 987 | 995 | 887 | 887 | -100 | -10.1% | 7,400 |
| 2008/10/09 | 1,015 | 1,015 | 980 | 987 | -28 | -2.8% | 2,700 |
| 2008/10/08 | 989 | 1,023 | 979 | 1,015 | -14 | -1.4% | 3,700 |
| 2008/10/07 | 1,002 | 1,049 | 950 | 1,029 | -13 | -1.2% | 10,300 |
| 2008/10/06 | 1,066 | 1,077 | 1,030 | 1,042 | -36 | -3.3% | 13,500 |
| 2008/10/03 | 1,075 | 1,080 | 1,075 | 1,078 | +2 | +0.2% | 9,700 |
| 2008/10/02 | 1,078 | 1,080 | 1,070 | 1,076 | +6 | +0.6% | 2,900 |
| 2008/10/01 | 1,057 | 1,071 | 1,057 | 1,070 | +15 | +1.4% | 3,900 |
| 2008/09/30 | 1,054 | 1,055 | 1,000 | 1,055 | -8 | -0.8% | 6,200 |
| 2008/09/29 | 1,060 | 1,068 | 1,058 | 1,063 | +8 | +0.8% | 3,300 |
| 2008/09/26 | 1,072 | 1,074 | 1,050 | 1,055 | -18 | -1.7% | 11,200 |
| 2008/09/25 | 1,114 | 1,114 | 1,054 | 1,073 | -81 | -7% | 7,700 |
| 2008/09/24 | 1,135 | 1,154 | 1,115 | 1,154 | -21 | -1.8% | 5,800 |
| 2008/09/22 | 1,228 | 1,228 | 1,169 | 1,175 | -4 | -0.3% | 4,900 |
| 2008/09/19 | 1,180 | 1,207 | 1,159 | 1,179 | -70 | -5.6% | 15,300 |
| 2008/09/18 | 1,080 | 1,249 | 1,075 | 1,249 | +137 | +12.3% | 8,400 |
| 2008/09/17 | 1,157 | 1,157 | 1,095 | 1,112 | +19 | +1.7% | 3,800 |
| 2008/09/16 | 1,033 | 1,093 | 1,033 | 1,093 | -80 | -6.8% | 5,600 |
| 2008/09/12 | 1,186 | 1,186 | 1,166 | 1,173 | -12 | -1% | 9,900 |
| 2008/09/11 | 1,186 | 1,186 | 1,176 | 1,185 | -1 | -0.1% | 5,900 |
| 2008/09/10 | 1,165 | 1,200 | 1,165 | 1,186 | +21 | +1.8% | 6,100 |
| 2008/09/09 | 1,145 | 1,165 | 1,140 | 1,165 | ±0 | ±0% | 4,200 |
| 2008/09/08 | 1,150 | 1,190 | 1,150 | 1,165 | +15 | +1.3% | 3,900 |
| 2008/09/05 | 1,156 | 1,165 | 1,148 | 1,150 | -40 | -3.4% | 7,400 |
| 2008/09/04 | 1,161 | 1,190 | 1,160 | 1,190 | +32 | +2.8% | 4,200 |
| 2008/09/03 | 1,157 | 1,180 | 1,155 | 1,158 | +1 | +0.1% | 10,000 |
| 2008/09/02 | 1,238 | 1,238 | 1,155 | 1,157 | -81 | -6.5% | 7,600 |
| 2008/09/01 | 1,230 | 1,238 | 1,211 | 1,238 | +8 | +0.7% | 4,500 |
| 2008/08/29 | 1,230 | 1,245 | 1,228 | 1,230 | ±0 | ±0% | 7,900 |
| 2008/08/28 | 1,230 | 1,230 | 1,218 | 1,230 | -2 | -0.2% | 2,400 |
| 2008/08/27 | 1,249 | 1,250 | 1,210 | 1,232 | -17 | -1.4% | 3,200 |
| 2008/08/26 | 1,250 | 1,250 | 1,237 | 1,249 | +1 | +0.1% | 2,200 |
| 2008/08/25 | 1,252 | 1,252 | 1,241 | 1,248 | -3 | -0.2% | 6,300 |
| 2008/08/22 | 1,251 | 1,258 | 1,240 | 1,251 | ±0 | ±0% | 5,400 |
| 2008/08/21 | 1,282 | 1,282 | 1,251 | 1,251 | -33 | -2.6% | 5,000 |
| 2008/08/20 | 1,291 | 1,291 | 1,272 | 1,284 | -7 | -0.5% | 2,300 |
| 2008/08/19 | 1,289 | 1,293 | 1,272 | 1,291 | +2 | +0.2% | 4,800 |
| 2008/08/18 | 1,334 | 1,336 | 1,280 | 1,289 | -31 | -2.3% | 6,600 |
| 2008/08/15 | 1,320 | 1,325 | 1,310 | 1,320 | -15 | -1.1% | 6,000 |
| 2008/08/14 | 1,335 | 1,338 | 1,327 | 1,335 | ±0 | ±0% | 3,400 |
| 2008/08/13 | 1,351 | 1,351 | 1,321 | 1,335 | -16 | -1.2% | 5,500 |
| 2008/08/12 | 1,365 | 1,366 | 1,350 | 1,351 | -14 | -1% | 7,900 |
| 2008/08/11 | 1,397 | 1,397 | 1,350 | 1,365 | +15 | +1.1% | 9,000 |
| 2008/08/08 | 1,344 | 1,350 | 1,341 | 1,350 | +6 | +0.4% | 5,500 |
| 2008/08/07 | 1,331 | 1,344 | 1,321 | 1,344 | +13 | +1% | 2,900 |
| 2008/08/06 | 1,328 | 1,368 | 1,327 | 1,331 | +3 | +0.2% | 13,500 |
| 2008/08/05 | 1,364 | 1,368 | 1,328 | 1,328 | -36 | -2.6% | 10,500 |
| 2008/08/04 | 1,371 | 1,371 | 1,356 | 1,364 | +11 | +0.8% | 3,500 |
4051～
4100
件表示中 / 5936件
類似銘柄と比較する
現在ご覧いただいている「ハークスレイ」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 |
|---|---|---|---|---|---|---|---|---|
| ハークスレイ | 71,500円 | +4.8% | +10.1% | 3.64% | 7.35倍 | 0.54倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| カクヤスＧ | 47,500円 | +4.0% | -36.9% | 4.21% | 26.42倍 | 3.24倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| メディカルシス | 44,900円 | +2.5% | +1.2% | 2.67% | 10.09倍 | 0.81倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| 串カツ田中 | 140,800円 | +19.2% | +35.9% | 0.92% | 20.87倍 | 5.25倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| ペッパー | 21,700円 | +2.3% | +24.3% | 0.00% | 241.11倍 | 4.12倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
市場注目の銘柄
チャート関連のコラム
