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 |
|---|---|---|---|---|---|---|---|
| 2007/05/16 | 1,778 | 1,790 | 1,777 | 1,787 | +10 | +0.6% | 1,400 |
| 2007/05/15 | 1,801 | 1,801 | 1,776 | 1,777 | -22 | -1.2% | 8,600 |
| 2007/05/14 | 1,801 | 1,810 | 1,797 | 1,799 | +7 | +0.4% | 4,200 |
| 2007/05/11 | 1,808 | 1,808 | 1,791 | 1,792 | -15 | -0.8% | 5,100 |
| 2007/05/10 | 1,811 | 1,812 | 1,807 | 1,807 | ±0 | ±0% | 3,600 |
| 2007/05/09 | 1,813 | 1,813 | 1,804 | 1,807 | -9 | -0.5% | 800 |
| 2007/05/08 | 1,820 | 1,820 | 1,814 | 1,816 | +2 | +0.1% | 1,000 |
| 2007/05/07 | 1,815 | 1,820 | 1,806 | 1,814 | +12 | +0.7% | 5,300 |
| 2007/05/02 | 1,800 | 1,805 | 1,797 | 1,802 | -1 | -0.1% | 4,200 |
| 2007/05/01 | 1,820 | 1,820 | 1,803 | 1,803 | -5 | -0.3% | 2,600 |
| 2007/04/27 | 1,807 | 1,815 | 1,800 | 1,808 | +1 | +0.1% | 4,400 |
| 2007/04/26 | 1,798 | 1,809 | 1,798 | 1,807 | +12 | +0.7% | 6,300 |
| 2007/04/25 | 1,779 | 1,795 | 1,776 | 1,795 | +16 | +0.9% | 6,100 |
| 2007/04/24 | 1,787 | 1,787 | 1,776 | 1,779 | +2 | +0.1% | 2,800 |
| 2007/04/23 | 1,785 | 1,786 | 1,777 | 1,777 | +4 | +0.2% | 3,300 |
| 2007/04/20 | 1,784 | 1,784 | 1,767 | 1,773 | +7 | +0.4% | 3,000 |
| 2007/04/19 | 1,785 | 1,785 | 1,766 | 1,766 | -19 | -1.1% | 4,900 |
| 2007/04/18 | 1,775 | 1,794 | 1,775 | 1,785 | +10 | +0.6% | 4,300 |
| 2007/04/17 | 1,799 | 1,799 | 1,775 | 1,775 | -12 | -0.7% | 3,800 |
| 2007/04/16 | 1,784 | 1,790 | 1,782 | 1,787 | +27 | +1.5% | 3,900 |
| 2007/04/13 | 1,811 | 1,811 | 1,754 | 1,760 | -51 | -2.8% | 17,900 |
| 2007/04/12 | 1,811 | 1,813 | 1,810 | 1,811 | +7 | +0.4% | 2,700 |
| 2007/04/11 | 1,800 | 1,808 | 1,800 | 1,804 | -10 | -0.6% | 15,600 |
| 2007/04/10 | 1,825 | 1,826 | 1,813 | 1,814 | -11 | -0.6% | 2,200 |
| 2007/04/09 | 1,805 | 1,834 | 1,805 | 1,825 | +18 | +1% | 2,900 |
| 2007/04/06 | 1,823 | 1,830 | 1,801 | 1,807 | -24 | -1.3% | 6,000 |
| 2007/04/05 | 1,838 | 1,838 | 1,821 | 1,831 | -13 | -0.7% | 1,800 |
| 2007/04/04 | 1,850 | 1,850 | 1,830 | 1,844 | +21 | +1.2% | 2,500 |
| 2007/04/03 | 1,837 | 1,838 | 1,790 | 1,823 | -25 | -1.4% | 6,800 |
| 2007/04/02 | 1,893 | 1,898 | 1,847 | 1,848 | -28 | -1.5% | 9,300 |
| 2007/03/30 | 1,899 | 1,899 | 1,875 | 1,876 | -13 | -0.7% | 2,400 |
| 2007/03/29 | 1,862 | 1,894 | 1,850 | 1,889 | +9 | +0.5% | 5,600 |
| 2007/03/28 | 1,882 | 1,883 | 1,871 | 1,880 | -10 | -0.5% | 7,900 |
| 2007/03/27 | 1,889 | 1,914 | 1,886 | 1,890 | -49 | -2.5% | 8,300 |
| 2007/03/26 | 1,946 | 1,949 | 1,936 | 1,939 | +3 | +0.2% | 27,100 |
| 2007/03/23 | 1,935 | 1,945 | 1,930 | 1,936 | +21 | +1.1% | 8,400 |
| 2007/03/22 | 1,935 | 1,940 | 1,915 | 1,915 | -15 | -0.8% | 20,100 |
| 2007/03/20 | 1,931 | 1,935 | 1,920 | 1,930 | +2 | +0.1% | 5,600 |
| 2007/03/19 | 1,929 | 1,930 | 1,923 | 1,928 | +6 | +0.3% | 8,400 |
| 2007/03/16 | 1,916 | 1,929 | 1,915 | 1,922 | +7 | +0.4% | 5,500 |
| 2007/03/15 | 1,897 | 1,918 | 1,897 | 1,915 | +22 | +1.2% | 5,300 |
| 2007/03/14 | 1,926 | 1,926 | 1,893 | 1,893 | -36 | -1.9% | 13,000 |
| 2007/03/13 | 1,939 | 1,940 | 1,911 | 1,929 | -10 | -0.5% | 8,200 |
| 2007/03/12 | 1,939 | 1,942 | 1,928 | 1,939 | +13 | +0.7% | 3,900 |
| 2007/03/09 | 1,918 | 1,940 | 1,916 | 1,926 | -8 | -0.4% | 9,500 |
| 2007/03/08 | 1,924 | 1,935 | 1,916 | 1,934 | +27 | +1.4% | 4,500 |
| 2007/03/07 | 1,905 | 1,920 | 1,900 | 1,907 | +2 | +0.1% | 9,500 |
| 2007/03/06 | 1,900 | 1,907 | 1,890 | 1,905 | +1 | +0.1% | 10,200 |
| 2007/03/05 | 1,918 | 1,919 | 1,903 | 1,904 | -15 | -0.8% | 13,900 |
| 2007/03/02 | 1,902 | 1,923 | 1,899 | 1,919 | +20 | +1.1% | 10,700 |
4401～
4450
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
