ハッチ・ワークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,400 | 1,400 | 1,296 | 1,303 | -158 | -10.8% | 19,000 |
| 2025/04/03 | 1,499 | 1,556 | 1,437 | 1,461 | -61 | -4% | 9,300 |
| 2025/04/02 | 1,570 | 1,576 | 1,522 | 1,522 | -61 | -3.9% | 4,600 |
| 2025/04/01 | 1,591 | 1,598 | 1,565 | 1,583 | -16 | -1% | 9,400 |
| 2025/03/31 | 1,594 | 1,601 | 1,585 | 1,599 | -12 | -0.7% | 3,900 |
| 2025/03/28 | 1,600 | 1,627 | 1,600 | 1,611 | +6 | +0.4% | 2,500 |
| 2025/03/27 | 1,631 | 1,635 | 1,605 | 1,605 | -27 | -1.7% | 10,300 |
| 2025/03/26 | 1,637 | 1,637 | 1,617 | 1,632 | +8 | +0.5% | 2,500 |
| 2025/03/25 | 1,605 | 1,628 | 1,604 | 1,624 | +24 | +1.5% | 5,100 |
| 2025/03/24 | 1,593 | 1,607 | 1,593 | 1,600 | +7 | +0.4% | 1,400 |
| 2025/03/21 | 1,592 | 1,604 | 1,592 | 1,593 | -7 | -0.4% | 4,900 |
| 2025/03/19 | 1,617 | 1,617 | 1,589 | 1,600 | +13 | +0.8% | 2,900 |
| 2025/03/18 | 1,610 | 1,616 | 1,587 | 1,587 | -16 | -1% | 3,600 |
| 2025/03/17 | 1,587 | 1,610 | 1,583 | 1,603 | +16 | +1% | 2,100 |
| 2025/03/14 | 1,572 | 1,616 | 1,572 | 1,587 | +6 | +0.4% | 2,500 |
| 2025/03/13 | 1,619 | 1,619 | 1,577 | 1,581 | -17 | -1.1% | 3,600 |
| 2025/03/12 | 1,570 | 1,598 | 1,557 | 1,598 | +27 | +1.7% | 2,600 |
| 2025/03/11 | 1,557 | 1,584 | 1,557 | 1,571 | -8 | -0.5% | 1,400 |
| 2025/03/10 | 1,565 | 1,585 | 1,554 | 1,579 | +14 | +0.9% | 5,000 |
| 2025/03/07 | 1,575 | 1,598 | 1,564 | 1,565 | -24 | -1.5% | 3,600 |
| 2025/03/06 | 1,596 | 1,596 | 1,560 | 1,589 | +16 | +1% | 2,200 |
| 2025/03/05 | 1,551 | 1,582 | 1,551 | 1,573 | +8 | +0.5% | 5,400 |
| 2025/03/04 | 1,590 | 1,590 | 1,554 | 1,565 | -25 | -1.6% | 11,800 |
| 2025/03/03 | 1,605 | 1,610 | 1,560 | 1,590 | +3 | +0.2% | 13,000 |
| 2025/02/28 | 1,620 | 1,620 | 1,578 | 1,587 | -33 | -2% | 7,400 |
| 2025/02/27 | 1,608 | 1,642 | 1,581 | 1,620 | +15 | +0.9% | 9,900 |
| 2025/02/26 | 1,607 | 1,607 | 1,557 | 1,605 | -3 | -0.2% | 10,000 |
| 2025/02/25 | 1,556 | 1,608 | 1,545 | 1,608 | +12 | +0.8% | 28,700 |
| 2025/02/21 | 1,600 | 1,608 | 1,542 | 1,596 | -13 | -0.8% | 37,100 |
| 2025/02/20 | 1,650 | 1,650 | 1,570 | 1,609 | -61 | -3.7% | 35,300 |
| 2025/02/19 | 1,721 | 1,721 | 1,666 | 1,670 | -51 | -3% | 25,500 |
| 2025/02/18 | 1,683 | 1,740 | 1,661 | 1,721 | +38 | +2.3% | 35,800 |
| 2025/02/17 | 1,776 | 1,785 | 1,683 | 1,683 | -105 | -5.9% | 75,100 |
| 2025/02/14 | 1,819 | 1,819 | 1,772 | 1,788 | -31 | -1.7% | 57,900 |
| 2025/02/13 | 1,777 | 1,830 | 1,777 | 1,819 | -458 | -20.1% | 282,800 |
| 2025/02/12 | 2,182 | 2,390 | 2,164 | 2,277 | +137 | +6.4% | 61,000 |
| 2025/02/10 | 2,090 | 2,183 | 2,074 | 2,140 | +59 | +2.8% | 23,700 |
| 2025/02/07 | 2,047 | 2,085 | 2,031 | 2,081 | +66 | +3.3% | 5,800 |
| 2025/02/06 | 2,025 | 2,090 | 2,005 | 2,015 | -20 | -1% | 22,100 |
| 2025/02/05 | 2,037 | 2,050 | 2,026 | 2,035 | -2 | -0.1% | 3,300 |
| 2025/02/04 | 2,067 | 2,090 | 2,037 | 2,037 | -15 | -0.7% | 3,100 |
| 2025/02/03 | 2,050 | 2,076 | 2,020 | 2,052 | -13 | -0.6% | 2,900 |
| 2025/01/31 | 2,140 | 2,142 | 2,060 | 2,065 | -73 | -3.4% | 4,600 |
| 2025/01/30 | 2,142 | 2,142 | 2,091 | 2,138 | +18 | +0.8% | 13,300 |
| 2025/01/29 | 2,099 | 2,125 | 2,093 | 2,120 | +51 | +2.5% | 3,800 |
| 2025/01/28 | 2,060 | 2,105 | 2,060 | 2,069 | +9 | +0.4% | 10,400 |
| 2025/01/27 | 2,042 | 2,070 | 2,015 | 2,060 | +21 | +1% | 4,900 |
| 2025/01/24 | 2,063 | 2,063 | 2,011 | 2,039 | -17 | -0.8% | 8,100 |
| 2025/01/23 | 2,080 | 2,080 | 2,011 | 2,056 | +14 | +0.7% | 1,500 |
| 2025/01/22 | 2,024 | 2,069 | 2,011 | 2,042 | +18 | +0.9% | 6,600 |
1～
50
件表示中 / 252件
類似銘柄と比較する
現在ご覧いただいている「ハッチ・ワーク」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 |
|---|---|---|---|---|---|---|---|---|
| ハッチ・ワーク | 130,300円 | +15.8% | +27.1% | 0.00% | 12.27倍 | 3.21倍 |
|
月極駐車場のオンライン管理支援サービスを提供、滞納保証料収入が収益源。貸会議室運営も |
| Ｗｅｌｂｙ | 30,200円 | +51.5% | - | 0.00% | - | 3.29倍 |
|
健康・医療の個人情報管理プラットフォームに軸足。製薬・食品メーカー、病院向け。下期偏重 |
| ＫａｉｚｅｎＰＦ | 14,700円 | +0.6% | - | 0.00% | - | 0.84倍 |
|
企業サービスのデジタル化支援するＵＸ／ＤＸソリューションと動画ソリューションが柱 |
| ＡＳＪ | 31,000円 | +6.5% | +23.6% | 0.65% | 21.44倍 | 0.93倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| ＢＴＭ | 86,600円 | +21.5% | -53.3% | 0.00% | 50.82倍 | 3.83倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
市場注目の銘柄
チャート関連のコラム
