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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,666 | 1,690 | 1,665 | 1,668 | -6 | -0.4% | 5,500 |
| 2024/04/11 | 1,653 | 1,685 | 1,646 | 1,674 | +15 | +0.9% | 21,300 |
| 2024/04/10 | 1,670 | 1,687 | 1,659 | 1,659 | -21 | -1.3% | 18,400 |
| 2024/04/09 | 1,668 | 1,711 | 1,666 | 1,680 | +12 | +0.7% | 19,000 |
| 2024/04/08 | 1,656 | 1,690 | 1,655 | 1,668 | +20 | +1.2% | 26,700 |
| 2024/04/05 | 1,638 | 1,660 | 1,609 | 1,648 | +1 | +0.1% | 33,000 |
| 2024/04/04 | 1,657 | 1,668 | 1,640 | 1,647 | -13 | -0.8% | 21,100 |
| 2024/04/03 | 1,666 | 1,698 | 1,660 | 1,660 | -27 | -1.6% | 26,400 |
| 2024/04/02 | 1,685 | 1,700 | 1,668 | 1,687 | -20 | -1.2% | 18,500 |
| 2024/04/01 | 1,704 | 1,727 | 1,682 | 1,707 | +17 | +1% | 35,700 |
| 2024/03/29 | 1,676 | 1,720 | 1,676 | 1,690 | +7 | +0.4% | 31,400 |
| 2024/03/28 | 1,688 | 1,728 | 1,680 | 1,683 | -6 | -0.4% | 21,700 |
| 2024/03/27 | 1,685 | 1,723 | 1,676 | 1,689 | +2 | +0.1% | 45,600 |
| 2024/03/26 | 1,727 | 1,755 | 1,676 | 1,687 | -12 | -0.7% | 83,100 |
| 2024/03/25 | 1,655 | 1,715 | 1,655 | 1,699 | +26 | +1.6% | 45,700 |
| 2024/03/22 | 1,639 | 1,687 | 1,630 | 1,673 | +34 | +2.1% | 47,000 |
| 2024/03/21 | 1,667 | 1,695 | 1,639 | 1,639 | -16 | -1% | 52,000 |
| 2024/03/19 | 1,632 | 1,676 | 1,629 | 1,655 | +17 | +1% | 52,500 |
| 2024/03/18 | 1,585 | 1,656 | 1,575 | 1,638 | +75 | +4.8% | 75,400 |
| 2024/03/15 | 1,508 | 1,566 | 1,498 | 1,563 | +47 | +3.1% | 46,000 |
| 2024/03/14 | 1,499 | 1,533 | 1,496 | 1,516 | +6 | +0.4% | 21,800 |
| 2024/03/13 | 1,550 | 1,560 | 1,501 | 1,510 | -10 | -0.7% | 39,600 |
| 2024/03/12 | 1,523 | 1,553 | 1,486 | 1,520 | -21 | -1.4% | 67,700 |
| 2024/03/11 | 1,577 | 1,587 | 1,540 | 1,541 | -39 | -2.5% | 68,900 |
| 2024/03/08 | 1,570 | 1,605 | 1,569 | 1,580 | -21 | -1.3% | 58,300 |
| 2024/03/07 | 1,619 | 1,636 | 1,591 | 1,601 | -20 | -1.2% | 31,000 |
| 2024/03/06 | 1,622 | 1,659 | 1,616 | 1,621 | +5 | +0.3% | 46,800 |
| 2024/03/05 | 1,601 | 1,632 | 1,601 | 1,616 | +5 | +0.3% | 27,400 |
| 2024/03/04 | 1,600 | 1,621 | 1,592 | 1,611 | +11 | +0.7% | 40,900 |
| 2024/03/01 | 1,603 | 1,627 | 1,575 | 1,600 | -28 | -1.7% | 97,600 |
| 2024/02/29 | 1,664 | 1,685 | 1,622 | 1,628 | -44 | -2.6% | 64,600 |
| 2024/02/28 | 1,689 | 1,702 | 1,663 | 1,672 | -22 | -1.3% | 74,100 |
| 2024/02/27 | 1,701 | 1,711 | 1,670 | 1,694 | +7 | +0.4% | 70,700 |
| 2024/02/26 | 1,620 | 1,700 | 1,620 | 1,687 | +75 | +4.7% | 100,700 |
| 2024/02/22 | 1,657 | 1,672 | 1,612 | 1,612 | -54 | -3.2% | 141,200 |
| 2024/02/21 | 1,697 | 1,697 | 1,655 | 1,666 | -36 | -2.1% | 86,800 |
| 2024/02/20 | 1,727 | 1,749 | 1,671 | 1,702 | -11 | -0.6% | 90,500 |
| 2024/02/19 | 1,721 | 1,739 | 1,702 | 1,713 | -18 | -1% | 58,000 |
| 2024/02/16 | 1,703 | 1,760 | 1,702 | 1,731 | -12 | -0.7% | 78,800 |
| 2024/02/15 | 1,772 | 1,811 | 1,712 | 1,743 | -69 | -3.8% | 152,200 |
| 2024/02/14 | 1,799 | 1,830 | 1,785 | 1,812 | +7 | +0.4% | 54,300 |
| 2024/02/13 | 1,849 | 1,855 | 1,785 | 1,805 | -21 | -1.2% | 73,400 |
| 2024/02/09 | 1,802 | 1,845 | 1,802 | 1,826 | +24 | +1.3% | 49,500 |
| 2024/02/08 | 1,832 | 1,832 | 1,788 | 1,802 | -19 | -1% | 46,500 |
| 2024/02/07 | 1,818 | 1,850 | 1,803 | 1,821 | +4 | +0.2% | 48,800 |
| 2024/02/06 | 1,815 | 1,819 | 1,795 | 1,817 | +3 | +0.2% | 29,300 |
| 2024/02/05 | 1,805 | 1,821 | 1,786 | 1,814 | +9 | +0.5% | 32,100 |
| 2024/02/02 | 1,799 | 1,826 | 1,785 | 1,805 | +25 | +1.4% | 86,600 |
| 2024/02/01 | 1,765 | 1,793 | 1,760 | 1,780 | -12 | -0.7% | 57,300 |
| 2024/01/31 | 1,778 | 1,792 | 1,762 | 1,792 | -8 | -0.4% | 50,800 |
301～
350
件表示中 / 1843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 | 108,100円 | +8.1% | +6.5% | 3.42% | 8.70倍 | 3.90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 |
| アドウェイズ | 32,900円 | -7.8% | -66.2% | 1.93% | 645.10倍 | 0.95倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| ＦフォースＧ | 55,000円 | +12.6% | +19.4% | 1.82% | 11.14倍 | 4.16倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| ロイヤルホテル | 88,500円 | +16.0% | +13.1% | 0.56% | 33.79倍 | 0.89倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| ＫｅｙＨ | 71,100円 | +12.6% | -42.9% | 1.41% | 10.29倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
