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 |
|---|---|---|---|---|---|---|---|
| 2008/03/07 | 1,205 | 1,229 | 1,205 | 1,214 | +10 | +0.8% | 2,500 |
| 2008/03/06 | 1,210 | 1,210 | 1,201 | 1,204 | +3 | +0.2% | 1,100 |
| 2008/03/05 | 1,200 | 1,210 | 1,199 | 1,201 | +2 | +0.2% | 4,500 |
| 2008/03/04 | 1,200 | 1,230 | 1,195 | 1,199 | -21 | -1.7% | 4,500 |
| 2008/03/03 | 1,260 | 1,260 | 1,193 | 1,220 | -42 | -3.3% | 3,300 |
| 2008/02/29 | 1,302 | 1,302 | 1,256 | 1,262 | -40 | -3.1% | 3,400 |
| 2008/02/28 | 1,303 | 1,305 | 1,298 | 1,302 | -1 | -0.1% | 4,300 |
| 2008/02/27 | 1,276 | 1,310 | 1,276 | 1,303 | +28 | +2.2% | 2,800 |
| 2008/02/26 | 1,310 | 1,310 | 1,275 | 1,275 | -25 | -1.9% | 3,600 |
| 2008/02/25 | 1,264 | 1,305 | 1,264 | 1,300 | +37 | +2.9% | 4,600 |
| 2008/02/22 | 1,267 | 1,272 | 1,258 | 1,263 | -4 | -0.3% | 2,300 |
| 2008/02/21 | 1,250 | 1,267 | 1,244 | 1,267 | +16 | +1.3% | 4,600 |
| 2008/02/20 | 1,295 | 1,296 | 1,251 | 1,251 | -44 | -3.4% | 5,600 |
| 2008/02/19 | 1,281 | 1,296 | 1,260 | 1,295 | -5 | -0.4% | 2,800 |
| 2008/02/18 | 1,292 | 1,308 | 1,292 | 1,300 | +10 | +0.8% | 1,900 |
| 2008/02/15 | 1,286 | 1,310 | 1,280 | 1,290 | +24 | +1.9% | 6,800 |
| 2008/02/14 | 1,235 | 1,273 | 1,235 | 1,266 | +30 | +2.4% | 2,400 |
| 2008/02/13 | 1,260 | 1,260 | 1,234 | 1,236 | -24 | -1.9% | 5,200 |
| 2008/02/12 | 1,299 | 1,299 | 1,248 | 1,260 | -39 | -3% | 3,800 |
| 2008/02/08 | 1,271 | 1,304 | 1,271 | 1,299 | +37 | +2.9% | 4,500 |
| 2008/02/07 | 1,220 | 1,288 | 1,189 | 1,262 | +22 | +1.8% | 10,600 |
| 2008/02/06 | 1,280 | 1,280 | 1,236 | 1,240 | -55 | -4.2% | 12,400 |
| 2008/02/05 | 1,267 | 1,299 | 1,267 | 1,295 | +29 | +2.3% | 3,100 |
| 2008/02/04 | 1,250 | 1,283 | 1,250 | 1,266 | +22 | +1.8% | 5,300 |
| 2008/02/01 | 1,178 | 1,250 | 1,178 | 1,244 | +75 | +6.4% | 8,600 |
| 2008/01/31 | 1,091 | 1,169 | 1,085 | 1,169 | +78 | +7.1% | 12,200 |
| 2008/01/30 | 1,103 | 1,110 | 1,081 | 1,091 | -68 | -5.9% | 12,000 |
| 2008/01/29 | 1,142 | 1,159 | 1,134 | 1,159 | +17 | +1.5% | 5,900 |
| 2008/01/28 | 1,147 | 1,160 | 1,142 | 1,142 | -5 | -0.4% | 6,900 |
| 2008/01/25 | 1,131 | 1,155 | 1,131 | 1,147 | +21 | +1.9% | 5,800 |
| 2008/01/24 | 1,180 | 1,180 | 1,118 | 1,126 | -15 | -1.3% | 6,400 |
| 2008/01/23 | 1,096 | 1,151 | 1,094 | 1,141 | +46 | +4.2% | 14,100 |
| 2008/01/22 | 1,118 | 1,140 | 1,095 | 1,095 | -24 | -2.1% | 4,000 |
| 2008/01/21 | 1,123 | 1,130 | 1,114 | 1,119 | +16 | +1.5% | 5,000 |
| 2008/01/18 | 1,114 | 1,148 | 1,100 | 1,103 | -11 | -1% | 11,200 |
| 2008/01/17 | 1,063 | 1,124 | 1,054 | 1,114 | +31 | +2.9% | 15,800 |
| 2008/01/16 | 1,130 | 1,130 | 1,050 | 1,083 | -100 | -8.5% | 14,300 |
| 2008/01/15 | 1,225 | 1,225 | 1,182 | 1,183 | -39 | -3.2% | 10,800 |
| 2008/01/11 | 1,220 | 1,229 | 1,213 | 1,222 | -3 | -0.2% | 6,900 |
| 2008/01/10 | 1,230 | 1,234 | 1,215 | 1,225 | ±0 | ±0% | 16,600 |
| 2008/01/09 | 1,220 | 1,230 | 1,202 | 1,225 | +5 | +0.4% | 7,200 |
| 2008/01/08 | 1,217 | 1,237 | 1,195 | 1,220 | +4 | +0.3% | 12,300 |
| 2008/01/07 | 1,210 | 1,221 | 1,192 | 1,216 | +3 | +0.2% | 11,400 |
| 2008/01/04 | 1,250 | 1,275 | 1,213 | 1,213 | -71 | -5.5% | 7,500 |
| 2007/12/28 | 1,305 | 1,305 | 1,284 | 1,284 | -38 | -2.9% | 4,100 |
| 2007/12/27 | 1,335 | 1,335 | 1,307 | 1,322 | -13 | -1% | 6,400 |
| 2007/12/26 | 1,362 | 1,362 | 1,331 | 1,335 | -33 | -2.4% | 4,500 |
| 2007/12/25 | 1,369 | 1,377 | 1,363 | 1,368 | +7 | +0.5% | 3,000 |
| 2007/12/21 | 1,355 | 1,370 | 1,340 | 1,361 | -34 | -2.4% | 6,900 |
| 2007/12/20 | 1,396 | 1,400 | 1,375 | 1,395 | -1 | -0.1% | 5,900 |
4201～
4250
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
