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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 2,296 | 2,310 | 1,901 | 2,071 | -207 | -9.1% | 138,000 |
| 2025/05/22 | 2,208 | 2,278 | 2,127 | 2,278 | +43 | +1.9% | 27,000 |
| 2025/05/21 | 2,031 | 2,274 | 2,031 | 2,235 | +165 | +8% | 64,200 |
| 2025/05/20 | 1,915 | 2,070 | 1,915 | 2,070 | +119 | +6.1% | 36,300 |
| 2025/05/19 | 1,906 | 1,999 | 1,868 | 1,951 | +85 | +4.6% | 34,400 |
| 2025/05/16 | 1,838 | 1,866 | 1,743 | 1,866 | +45 | +2.5% | 60,500 |
| 2025/05/15 | 1,788 | 1,869 | 1,751 | 1,821 | +161 | +9.7% | 210,600 |
| 2025/05/14 | 1,660 | 1,660 | 1,660 | 1,660 | +300 | +22.1% | 4,900 |
| 2025/05/13 | 1,355 | 1,378 | 1,354 | 1,360 | +5 | +0.4% | 7,000 |
| 2025/05/12 | 1,354 | 1,376 | 1,350 | 1,355 | +1 | +0.1% | 3,800 |
| 2025/05/09 | 1,350 | 1,380 | 1,340 | 1,354 | +4 | +0.3% | 4,500 |
| 2025/05/08 | 1,361 | 1,382 | 1,331 | 1,350 | +19 | +1.4% | 8,500 |
| 2025/05/07 | 1,331 | 1,331 | 1,330 | 1,331 | +1 | +0.1% | 900 |
| 2025/05/02 | 1,351 | 1,400 | 1,330 | 1,330 | -27 | -2% | 7,900 |
| 2025/05/01 | 1,365 | 1,409 | 1,357 | 1,357 | -38 | -2.7% | 3,000 |
| 2025/04/30 | 1,363 | 1,395 | 1,337 | 1,395 | +2 | +0.1% | 2,600 |
| 2025/04/28 | 1,390 | 1,408 | 1,381 | 1,393 | +4 | +0.3% | 3,300 |
| 2025/04/25 | 1,362 | 1,390 | 1,362 | 1,389 | +29 | +2.1% | 400 |
| 2025/04/24 | 1,407 | 1,428 | 1,348 | 1,360 | -51 | -3.6% | 2,600 |
| 2025/04/23 | 1,408 | 1,437 | 1,406 | 1,411 | -14 | -1% | 1,600 |
| 2025/04/22 | 1,430 | 1,430 | 1,420 | 1,425 | -5 | -0.3% | 800 |
| 2025/04/21 | 1,442 | 1,442 | 1,430 | 1,430 | +27 | +1.9% | 1,600 |
| 2025/04/18 | 1,397 | 1,498 | 1,397 | 1,403 | +6 | +0.4% | 8,400 |
| 2025/04/17 | 1,350 | 1,397 | 1,330 | 1,397 | +17 | +1.2% | 800 |
| 2025/04/16 | 1,386 | 1,399 | 1,284 | 1,380 | -6 | -0.4% | 2,500 |
| 2025/04/15 | 1,320 | 1,400 | 1,320 | 1,386 | +96 | +7.4% | 4,400 |
| 2025/04/14 | 1,215 | 1,308 | 1,214 | 1,290 | +78 | +6.4% | 6,300 |
| 2025/04/11 | 1,210 | 1,230 | 1,191 | 1,212 | -28 | -2.3% | 11,700 |
| 2025/04/10 | 1,312 | 1,339 | 1,233 | 1,240 | +31 | +2.6% | 10,400 |
| 2025/04/09 | 1,266 | 1,266 | 1,206 | 1,209 | -60 | -4.7% | 1,800 |
| 2025/04/08 | 1,211 | 1,279 | 1,210 | 1,269 | +118 | +10.3% | 13,300 |
| 2025/04/07 | 1,133 | 1,200 | 1,011 | 1,151 | -152 | -11.7% | 23,100 |
| 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 |
1～
50
件表示中 / 284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 | 207,100円 | +15.8% | +27.1% | 0.00% | 19.52倍 | 5.10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 |
| ベイシス | 214,000円 | +16.1% | +69.7% | 0.00% | 55.96倍 | 1.99倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
| ＰＯＰＥＲ | 100,700円 | +23.3% | +37.1% | 0.00% | 47.79倍 | 5.49倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
| スペースマーケ | 32,800円 | +30.5% | +23.7% | 0.00% | 19.32倍 | 5.64倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
| エルイズビー | 77,200円 | +30.5% | +733.3% | 0.00% | 34.40倍 | 2.31倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
市場注目の銘柄
チャート関連のコラム
