ＨＡＮＡＴＯＵＲ ＪＡＰＡＮ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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,990 | 1,990 | 1,833 | 1,859 | -132 | -6.6% | 384,300 |
| 2022/10/12 | 1,948 | 2,002 | 1,920 | 1,991 | +120 | +6.4% | 524,300 |
| 2022/10/11 | 1,875 | 1,930 | 1,805 | 1,871 | +110 | +6.2% | 452,300 |
| 2022/10/07 | 1,607 | 1,790 | 1,607 | 1,761 | +129 | +7.9% | 292,600 |
| 2022/10/06 | 1,617 | 1,646 | 1,599 | 1,632 | +11 | +0.7% | 87,900 |
| 2022/10/05 | 1,663 | 1,698 | 1,620 | 1,621 | -2 | -0.1% | 89,900 |
| 2022/10/04 | 1,620 | 1,689 | 1,591 | 1,623 | +8 | +0.5% | 225,000 |
| 2022/10/03 | 1,521 | 1,619 | 1,450 | 1,615 | +94 | +6.2% | 183,300 |
| 2022/09/30 | 1,579 | 1,583 | 1,515 | 1,521 | -98 | -6.1% | 182,000 |
| 2022/09/29 | 1,730 | 1,737 | 1,600 | 1,619 | -36 | -2.2% | 182,900 |
| 2022/09/28 | 1,831 | 1,831 | 1,620 | 1,655 | -190 | -10.3% | 410,100 |
| 2022/09/27 | 1,863 | 1,886 | 1,809 | 1,845 | +4 | +0.2% | 152,600 |
| 2022/09/26 | 1,937 | 1,982 | 1,835 | 1,841 | +4 | +0.2% | 323,100 |
| 2022/09/22 | 1,889 | 1,934 | 1,770 | 1,837 | -34 | -1.8% | 345,000 |
| 2022/09/21 | 1,950 | 2,020 | 1,851 | 1,871 | -119 | -6% | 264,600 |
| 2022/09/20 | 1,950 | 2,007 | 1,812 | 1,990 | -17 | -0.8% | 384,700 |
| 2022/09/16 | 2,083 | 2,114 | 1,913 | 2,007 | -22 | -1.1% | 557,200 |
| 2022/09/15 | 1,950 | 2,100 | 1,918 | 2,029 | +117 | +6.1% | 806,000 |
| 2022/09/14 | 1,777 | 1,974 | 1,766 | 1,912 | +98 | +5.4% | 532,900 |
| 2022/09/13 | 1,799 | 1,840 | 1,740 | 1,814 | +117 | +6.9% | 510,000 |
| 2022/09/12 | 1,700 | 1,775 | 1,651 | 1,697 | +134 | +8.6% | 516,500 |
| 2022/09/09 | 1,560 | 1,614 | 1,523 | 1,563 | +20 | +1.3% | 187,400 |
| 2022/09/08 | 1,490 | 1,634 | 1,475 | 1,543 | +96 | +6.6% | 422,400 |
| 2022/09/07 | 1,495 | 1,495 | 1,440 | 1,447 | -18 | -1.2% | 70,500 |
| 2022/09/06 | 1,494 | 1,507 | 1,450 | 1,465 | +1 | +0.1% | 80,600 |
| 2022/09/05 | 1,405 | 1,494 | 1,402 | 1,464 | +43 | +3% | 82,500 |
| 2022/09/02 | 1,468 | 1,500 | 1,402 | 1,421 | -60 | -4.1% | 132,300 |
| 2022/09/01 | 1,450 | 1,533 | 1,425 | 1,481 | +21 | +1.4% | 268,700 |
| 2022/08/31 | 1,370 | 1,500 | 1,361 | 1,460 | +86 | +6.3% | 254,800 |
| 2022/08/30 | 1,400 | 1,419 | 1,350 | 1,374 | +58 | +4.4% | 138,300 |
| 2022/08/29 | 1,278 | 1,336 | 1,275 | 1,316 | +8 | +0.6% | 96,400 |
| 2022/08/26 | 1,334 | 1,334 | 1,280 | 1,308 | -7 | -0.5% | 73,400 |
| 2022/08/25 | 1,342 | 1,342 | 1,286 | 1,315 | -27 | -2% | 120,200 |
| 2022/08/24 | 1,300 | 1,402 | 1,299 | 1,342 | +20 | +1.5% | 347,500 |
| 2022/08/23 | 1,249 | 1,429 | 1,200 | 1,322 | +192 | +17% | 648,400 |
| 2022/08/22 | 1,167 | 1,178 | 1,122 | 1,130 | -67 | -5.6% | 67,000 |
| 2022/08/19 | 1,215 | 1,226 | 1,192 | 1,197 | -14 | -1.2% | 41,900 |
| 2022/08/18 | 1,230 | 1,230 | 1,200 | 1,211 | -19 | -1.5% | 28,800 |
| 2022/08/17 | 1,234 | 1,255 | 1,212 | 1,230 | -3 | -0.2% | 51,900 |
| 2022/08/16 | 1,237 | 1,239 | 1,181 | 1,233 | +52 | +4.4% | 68,900 |
| 2022/08/15 | 1,211 | 1,213 | 1,153 | 1,181 | -2 | -0.2% | 59,400 |
| 2022/08/12 | 1,190 | 1,231 | 1,183 | 1,183 | -27 | -2.2% | 69,000 |
| 2022/08/10 | 1,258 | 1,280 | 1,190 | 1,210 | -48 | -3.8% | 62,400 |
| 2022/08/09 | 1,285 | 1,298 | 1,233 | 1,258 | -24 | -1.9% | 83,400 |
| 2022/08/08 | 1,234 | 1,310 | 1,220 | 1,282 | +39 | +3.1% | 52,100 |
| 2022/08/05 | 1,270 | 1,287 | 1,226 | 1,243 | -46 | -3.6% | 105,200 |
| 2022/08/04 | 1,293 | 1,340 | 1,273 | 1,289 | +21 | +1.7% | 74,600 |
| 2022/08/03 | 1,275 | 1,296 | 1,251 | 1,268 | +1 | +0.1% | 62,900 |
| 2022/08/02 | 1,257 | 1,295 | 1,229 | 1,267 | -3 | -0.2% | 105,600 |
| 2022/08/01 | 1,175 | 1,282 | 1,170 | 1,270 | +105 | +9% | 164,800 |
701～
750
件表示中 / 1875件
類似銘柄と比較する
現在ご覧いただいている「ＨＡＮＡＴＯＵＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＨＡＮＡＴＯＵＲ | 110,900円 | +8.1% | +6.5% | 3.34% | 8.93倍 | 3.56倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| ＤｍＭｉＸ | 30,100円 | +5.0% | +25.8% | 1.99% | 12.71倍 | 0.97倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| プログリット | 112,200円 | +28.0% | +31.2% | 1.69% | 17.73倍 | 6.21倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
| ＫｅｙＨ | 74,000円 | +12.6% | -42.9% | 1.35% | 10.71倍 | 0.63倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| アイビス | 381,500円 | +6.1% | +7.2% | 1.31% | 17.07倍 | 6.01倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
市場注目の銘柄
チャート関連のコラム
