7552 ハピネット

7552
2024/04/18
時価
707億円
PER 予
10.09倍
2010年以降
4.45-26.38倍
(2010-2023年)
PBR
1.31倍
2010年以降
0.5-1.83倍
(2010-2023年)
配当 予
4.25%
ROE 予
13.01%
ROA 予
4.84%
資料
Link
CSV,JSON

株価チャート

株価

4/18

前日 (4/17)
2,898
始値
2,910
高値
2,964
安値
2,904
終値 +1.52%
2,942
出来高 -7.72%
124,400

乖離率

株価(5日)
移動平均値
+1.27%
2,905
株価(25日)
移動平均値
-1.11%
2,975
出来高(5日)
移動平均値
+21.29%
102,560

2023/11/21~2024/04/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
04/182,9102,9642,9042,942+1.52%124,400707億5510万-1.11%10.091.31
04/172,8752,9092,8492,898+0.8%134,800696億9690万-2.82%9.941.29
04/162,8912,8992,8302,875-0.86%133,200691億4375万-3.91%9.861.28
04/152,8902,9152,8712,900-0.28%61,100697億4500万-3.43%9.951.29
04/122,9262,9342,8962,908-0.62%59,300699億3740万-3.58%9.981.3
04/112,9062,9442,8902,926-0.65%67,000703億7030万-3.3%10.041.31
04/102,9442,9522,9262,945+0.72%74,800708億2725万-3.06%10.11.31
04/092,8802,9432,8772,924+1.53%87,700703億2220万-4.01%10.031.31
04/082,8752,8852,8332,880+1.84%95,300692億6400万-5.73%9.881.29
04/052,8222,8412,7952,828-1.12%148,500680億1340万-7.73%9.71.26
04/042,8892,8962,8512,860-0.94%137,500687億8300万-7.11%9.811.28
04/032,8432,9242,8422,887+0.87%150,900694億3235万-6.69%9.911.29
04/022,8982,8982,8402,862-1.31%170,300688億3110万-7.92%9.821.28
04/013,0253,0402,9002,900-4.13%203,000697億4500万-7.23%9.951.29
03/293,0103,0502,9613,025-0.17%136,300727億5125万-3.72%10.381.35
03/282,9753,0402,9713,030-1.46%224,200728億7150万-3.78%10.41.35
03/273,1053,1153,0703,075-0.81%386,700739億5375万-2.66%10.551.37
03/263,1203,1353,1003,100-0.16%199,000745億5500万-2.02%10.641.38
03/253,1153,1503,0903,105-0.64%244,800746億7525万-1.9%10.651.39
03/223,1303,1403,0903,125+1.46%173,400751億5625万-1.17%10.721.4
03/213,1253,1453,0803,080-0.32%219,500740億7400万-2.59%10.571.38
03/193,0703,1003,0453,090+0.82%153,900743億1450万-2.4%10.61.38
03/183,0653,0953,0403,0650%202,700737億1325万-3.49%10.521.37
03/153,0603,0853,0403,065-0.16%153,400737億1325万-3.22%10.521.37
03/143,0953,1053,0603,070-1.44%152,800738億3350万-2.79%10.531.37
03/133,1753,1903,1003,115-1.11%159,400749億1575万-1.05%10.691.39
03/123,1303,1703,0853,150-0.32%125,900757億5750万+0.38%10.811.41
03/113,1903,1903,1203,160-1.86%127,300759億9800万+1.02%10.841.41
03/083,1503,2403,1503,220+1.42%109,100774億4100万+3.27%11.051.44
03/073,1803,2203,1603,175-1.55%112,100763億5875万+2.22%10.891.42
03/063,1603,2353,1303,225+3.04%116,900775億6125万+4.2%11.071.44
03/053,1203,1603,1153,130-0.63%65,600752億7650万+1.56%10.741.4
03/043,1303,1953,0903,150+0.32%158,700757億5750万+2.57%10.811.41
03/013,1503,1753,1303,140-0.79%168,300755億1700万+2.61%10.771.4
02/293,2253,2253,1603,165-2.62%127,000761億1825万+3.84%10.861.41
02/283,2253,2853,2003,250+0.78%127,000781億6250万+7.12%11.151.45
02/273,3303,3303,2053,225-2.86%101,000775億6125万+6.86%11.071.44
02/263,3303,3603,3003,320+0.61%106,100798億4600万+10.63%11.391.48
02/223,2203,3353,2153,300+3.45%171,000793億6500万+10.74%11.321.47
02/213,2403,2403,1753,190-2.6%154,100767億1950万+7.81%10.951.42
02/203,2703,3203,2353,275+2.34%159,900787億6375万+11.21%11.241.46
02/193,1053,2003,0903,200+2.24%114,700769億6000万+9.25%10.981.43
02/163,1653,1853,0953,130+3.13%181,700752億7650万+7.41%10.741.4
02/153,1153,1403,0353,035-2.57%149,200729億9175万+4.58%10.411.36
02/143,1553,1553,0753,115-2.2%223,900749億1575万+7.67%10.691.39
02/133,3503,3703,1153,185-4.64%667,000765億9925万+10.55%10.931.42
02/093,3403,3403,3403,340+17.65%174,500803億2700万+16.58%11.461.49
02/082,8582,8662,7872,839-0.07%161,300682億7795万-0.18%9.741.27
02/072,8302,8422,8012,841+0.35%67,100683億2605万0%9.751.27
02/062,8512,8742,8312,831-1.08%73,700680億8555万-0.21%9.711.26
02/052,9062,9132,8512,862-0.9%80,900688億3110万+0.95%9.821.28
02/022,9352,9372,8782,888-1.3%95,700694億5640万+2.09%9.911.29
02/012,9022,9342,8992,926+0.14%48,800703億7030万+3.83%10.041.31
01/312,8882,9222,8742,922+0.72%49,700702億7410万+4.13%10.031.3
01/302,9002,9142,8902,901+0.03%46,300697億6905万+3.87%9.951.3
01/292,8592,9222,8502,900+2.08%78,000697億4500万+4.2%9.951.29
01/262,8782,8832,8412,841-1.29%50,400683億2605万+2.45%9.751.27
01/252,8132,8832,8132,878+1.7%62,200692億1590万+4.09%9.881.28
01/242,8342,8642,8152,830-0.11%39,600680億6150万+2.69%9.711.26
01/232,8492,8762,8232,833-0.28%59,100681億3365万+3.09%9.721.26
01/222,8122,8422,8072,841+1.61%35,700683億2605万+3.69%9.751.27
01/192,8262,8272,7922,796-0.53%39,400672億4380万+2.42%9.591.25
01/182,7562,8232,7502,811+1.48%51,700676億455万+3.31%9.651.25
01/172,8362,8422,7702,770-2.29%104,200666億1850万+2.29%9.51.24
01/162,8802,8902,8322,835-1.56%53,400681億8175万+5.04%9.731.27
01/152,8402,8882,8322,880+2.13%63,300692億6400万+7.14%9.881.29
01/122,8502,8782,8202,820-0.46%65,300678億2100万+5.54%9.681.26
01/112,8282,8452,8202,833+0.71%75,100681億3365万+6.42%9.721.26
01/102,8022,8242,7732,813+0.29%67,700676億5265万+6.07%9.651.26
01/092,8002,8252,7932,805+0.94%82,200674億6025万+6.17%9.621.25
01/052,8292,8502,7602,779-1.77%91,200668億3495万+5.63%9.541.24
01/042,7682,8302,7412,829+2.24%76,800680億3745万+8.02%9.711.26
2023
12/292,7352,7872,7312,767+0.76%61,500665億4635万+6.34%9.491.24
12/282,7802,7822,7212,746-0.76%68,300660億4130万+6.11%9.421.23
12/272,7332,7752,7082,767+2.25%97,400665億4635万+7.5%9.491.24
12/262,6472,7112,6402,706+3.6%111,400650億7930万+5.7%9.281.21
12/252,6502,6692,6122,612-1.14%41,200628億1860万+2.55%8.961.17
12/222,5952,6542,5852,642+2.01%63,100635億4010万+4.02%9.071.18
12/212,6392,6452,5902,590-1.89%65,200622億8950万+2.45%8.891.16
12/202,6682,6742,6352,640-1.05%76,500634億9200万+4.8%9.061.18
12/192,6352,6682,6132,668+1.48%101,900641億6540万+6.29%9.151.19
12/182,6312,6432,5882,629-1.05%89,300632億2745万+5.29%9.021.17
12/152,6302,6692,6022,657+0.91%125,800639億85万+6.62%9.121.19
12/142,6452,6752,6032,633+0.5%59,000633億2365万+5.96%9.031.18
12/132,6192,6502,6082,620+0.81%73,500630億1100万+5.86%8.991.17
12/122,5912,6002,5572,599+0.85%64,000625億595万+5.27%8.921.16
12/112,5192,5772,5192,577+3.7%70,100619億7685万+4.54%8.841.15
12/082,5482,5502,4752,485-2.17%71,100597億6425万+0.98%8.531.11
12/072,5702,5702,5372,540-1.24%39,300610億8700万+3.17%8.721.13
12/062,4942,5742,4852,572+4.09%74,100618億5660万+4.43%8.831.15
12/052,5522,5612,4712,471-4.08%127,700594億2755万+0.41%8.481.1
12/042,5452,5992,5322,576+0.31%65,900619億5280万+4.5%8.841.15
12/012,5882,6072,5552,568-0.35%77,500617億6040万+4.22%8.811.15
11/302,5302,5822,5222,577+1.78%115,100619億7685万+4.59%8.841.15
11/292,4702,5382,4652,532+2.76%97,200608億9460万+2.84%8.691.13
11/282,4252,4732,4252,464+1.82%62,600592億5920万+0.24%8.451.1
11/272,4462,4462,4062,420+0.04%34,900582億100万-1.47%8.31.08
11/242,4112,4312,4002,419+0.92%38,200581億7695万-1.55%8.31.08
11/222,3952,4052,3772,397+0.08%26,700576億4785万-2.52%8.221.07
11/212,4102,4182,3832,395+0.08%44,100575億9975万-2.36%8.221.07

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
878
1,755
7/4
557
1,114
1/18
453,600
226,800
1/18
--+16.39%
12/12
-19.32%
1/22
2009年
3月期
817
1,633
9/22
432
864
10/28
97,600
48,800
11/13
--+19.23%
12/17
-27.02%
10/27
2010年
3月期
675
1,350
9/14
519
1,037
2/19
107,200
53,600
7/1
--+7.8%
3/26
-7.44%
10/6
2011年
3月期
606
1,211
4/26
425
850
3/15
59,400
29,700
12/24
145億6227万102億2125万+9.24%
12/27
-18.4%
3/15
2012年
3月期
958
3/30
455
910
6/20
155,000
2/10
230億3990万109億4275万+17.58%
3/30
-6.35%
10/20
2013年
3月期
953
4/2
550
11/13
83,300
3/26
229億1965万132億2750万+14.02%
3/6
-13.55%
4/1
2014年
3月期
969
2/24
700
6/13
271,800
1/28
233億445万168億3500万+18.42%
4/25
-10.35%
6/7
2015年
3月期
2,371
8/11
806
4/16
15,191,600
8/6
570億2255万193億8430万+44.41%
6/9
-14.54%
9/10
2016年
3月期
1,491
4/8
852
2/12
397,100
10/29
358億5855万204億9060万+9.22%
3/15

3/14
-17.3%
2/12
2017年
3月期
1,878
3/21
782
6/16
33,761,700
7/25
451億6590万188億710万+60.75%
7/22
-12.52%
8/24
2018年
3月期
2,234
6/1
1,485
3/26
1,094,700
5/25
537億2770万357億1425万+14.32%
5/29
-18.29%
2/14
2019年
3月期
2,000
9/28
1,262
12/25
1,674,700
8/10
481億303億5110万+23.26%
8/10
-17.14%
12/25
2020年
3月期
1,475
12/5
935
3/13
326,000
5/14
354億7375万224億8675万+7.79%
3/27
-20.43%
3/13
2021年
3月期
1,692
2/9
1,004
5/15
746,200
9/24
406億9260万241億4620万+13.5%
9/28
-5.76%
2/26
2022年
3月期
1,608
3/18

3/1
1,406
8/20
308,100
3/29
386億7240万338億1430万+6.78%
11/4
-5.19%
11/30
2023年
3月期
2,090
10/19
1,466
4/25
914,200
2/9
502億6450万352億5730万+16.87%
10/7
-9.36%
11/16
最新2,942
2024/4/18
124,400707億5510万-1.11%
2,975

年間値上がり率

1999/12/30 vs 1998/12/29
347%(4.47倍)
2000/12/29 vs 1999/12/30
-41%(0.59倍)
2001/12/28 vs 2000/12/29
-45%(0.55倍)
2002/12/30 vs 2001/12/28
-27%(0.73倍)
2003/12/30 vs 2002/12/30
9%(1.09倍)
2004/12/30 vs 2003/12/30
47%(1.47倍)
2005/12/30 vs 2004/12/30
133%(2.33倍)
2006/12/29 vs 2005/12/30
-37%(0.63倍)
2007/12/28 vs 2006/12/29
-14%(0.86倍)
2008/12/30 vs 2007/12/28
-11%(0.89倍)
2009/12/30 vs 2008/12/30
-18%(0.82倍)
2010/12/30 vs 2009/12/30
-10%(0.9倍)
2011/12/30 vs 2010/12/30
31%(1.31倍)
2012/12/28 vs 2011/12/30
-1%(0.99倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
62%(1.62倍)
2015/12/30 vs 2014/12/30
-22%(0.78倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
72%(1.72倍)
2018/12/28 vs 2017/12/29
-36%(0.64倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
11%(1.11倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
37%(1.37倍)
2023/12/29 vs 2022/12/30
35%(1.35倍)
2024/04/18 vs 2023/12/29
6%(1.06倍)
過去安値
364円(2002/10/10)
708%(8.08倍)
2,942円(4/18)