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 |
|---|---|---|---|---|---|---|---|
| 2007/07/26 | 1,663 | 1,666 | 1,655 | 1,660 | -5 | -0.3% | 18,800 |
| 2007/07/25 | 1,664 | 1,668 | 1,661 | 1,665 | +1 | +0.1% | 5,400 |
| 2007/07/24 | 1,666 | 1,668 | 1,663 | 1,664 | +2 | +0.1% | 1,300 |
| 2007/07/23 | 1,662 | 1,666 | 1,662 | 1,662 | ±0 | ±0% | 5,700 |
| 2007/07/20 | 1,674 | 1,674 | 1,662 | 1,662 | ±0 | ±0% | 2,400 |
| 2007/07/19 | 1,662 | 1,667 | 1,661 | 1,662 | -3 | -0.2% | 18,600 |
| 2007/07/18 | 1,665 | 1,669 | 1,660 | 1,665 | -4 | -0.2% | 11,000 |
| 2007/07/17 | 1,681 | 1,681 | 1,665 | 1,669 | -12 | -0.7% | 15,200 |
| 2007/07/13 | 1,688 | 1,690 | 1,679 | 1,681 | -11 | -0.7% | 12,500 |
| 2007/07/12 | 1,666 | 1,692 | 1,666 | 1,692 | +27 | +1.6% | 61,600 |
| 2007/07/11 | 1,664 | 1,667 | 1,664 | 1,665 | -3 | -0.2% | 12,200 |
| 2007/07/10 | 1,670 | 1,671 | 1,665 | 1,668 | -5 | -0.3% | 15,300 |
| 2007/07/09 | 1,670 | 1,673 | 1,668 | 1,673 | -1 | -0.1% | 9,700 |
| 2007/07/06 | 1,672 | 1,676 | 1,665 | 1,674 | +1 | +0.1% | 27,800 |
| 2007/07/05 | 1,677 | 1,678 | 1,670 | 1,673 | -4 | -0.2% | 63,300 |
| 2007/07/04 | 1,678 | 1,681 | 1,676 | 1,677 | -4 | -0.2% | 5,600 |
| 2007/07/03 | 1,681 | 1,684 | 1,676 | 1,681 | ±0 | ±0% | 45,600 |
| 2007/07/02 | 1,680 | 1,682 | 1,678 | 1,681 | +1 | +0.1% | 32,900 |
| 2007/06/29 | 1,688 | 1,688 | 1,678 | 1,680 | -9 | -0.5% | 23,600 |
| 2007/06/28 | 1,681 | 1,690 | 1,681 | 1,689 | +9 | +0.5% | 7,300 |
| 2007/06/27 | 1,681 | 1,690 | 1,680 | 1,680 | -1 | -0.1% | 6,900 |
| 2007/06/26 | 1,689 | 1,695 | 1,681 | 1,681 | -7 | -0.4% | 6,100 |
| 2007/06/25 | 1,686 | 1,694 | 1,686 | 1,688 | -7 | -0.4% | 6,800 |
| 2007/06/22 | 1,686 | 1,698 | 1,686 | 1,695 | +10 | +0.6% | 4,400 |
| 2007/06/21 | 1,681 | 1,689 | 1,680 | 1,685 | -1 | -0.1% | 15,500 |
| 2007/06/20 | 1,693 | 1,699 | 1,682 | 1,686 | -5 | -0.3% | 7,000 |
| 2007/06/19 | 1,725 | 1,726 | 1,681 | 1,691 | -35 | -2% | 38,600 |
| 2007/06/18 | 1,738 | 1,740 | 1,726 | 1,726 | -7 | -0.4% | 6,800 |
| 2007/06/15 | 1,731 | 1,735 | 1,725 | 1,733 | +2 | +0.1% | 8,700 |
| 2007/06/14 | 1,721 | 1,731 | 1,721 | 1,731 | +4 | +0.2% | 5,900 |
| 2007/06/13 | 1,723 | 1,730 | 1,721 | 1,727 | +2 | +0.1% | 9,200 |
| 2007/06/12 | 1,734 | 1,734 | 1,725 | 1,725 | -9 | -0.5% | 11,100 |
| 2007/06/11 | 1,731 | 1,738 | 1,731 | 1,734 | +4 | +0.2% | 2,100 |
| 2007/06/08 | 1,730 | 1,733 | 1,723 | 1,730 | ±0 | ±0% | 34,200 |
| 2007/06/07 | 1,729 | 1,733 | 1,729 | 1,730 | ±0 | ±0% | 10,700 |
| 2007/06/06 | 1,730 | 1,735 | 1,721 | 1,730 | -5 | -0.3% | 19,200 |
| 2007/06/05 | 1,735 | 1,740 | 1,730 | 1,735 | -5 | -0.3% | 14,200 |
| 2007/06/04 | 1,735 | 1,740 | 1,730 | 1,740 | +4 | +0.2% | 6,900 |
| 2007/06/01 | 1,732 | 1,736 | 1,730 | 1,736 | +5 | +0.3% | 7,300 |
| 2007/05/31 | 1,730 | 1,736 | 1,730 | 1,731 | +1 | +0.1% | 8,400 |
| 2007/05/30 | 1,730 | 1,737 | 1,728 | 1,730 | -7 | -0.4% | 6,100 |
| 2007/05/29 | 1,729 | 1,739 | 1,729 | 1,737 | +16 | +0.9% | 3,300 |
| 2007/05/28 | 1,733 | 1,733 | 1,718 | 1,721 | +11 | +0.6% | 2,400 |
| 2007/05/25 | 1,732 | 1,732 | 1,710 | 1,710 | -22 | -1.3% | 7,300 |
| 2007/05/24 | 1,730 | 1,732 | 1,726 | 1,732 | +1 | +0.1% | 3,100 |
| 2007/05/23 | 1,720 | 1,734 | 1,720 | 1,731 | +7 | +0.4% | 4,600 |
| 2007/05/22 | 1,740 | 1,740 | 1,721 | 1,724 | -42 | -2.4% | 19,200 |
| 2007/05/21 | 1,767 | 1,770 | 1,758 | 1,766 | +6 | +0.3% | 3,100 |
| 2007/05/18 | 1,785 | 1,785 | 1,760 | 1,760 | -6 | -0.3% | 6,100 |
| 2007/05/17 | 1,787 | 1,787 | 1,766 | 1,766 | -21 | -1.2% | 2,200 |
4351～
4400
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
