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 |
|---|---|---|---|---|---|---|---|
| 2025/04/24 | 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 |
| 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 |
51～
100
件表示中 / 316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 | 224,600円 | +15.8% | +27.1% | 0.00% | 21.17倍 | 5.53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 |
| ＴｒｕｅＤａｔａ | 91,000円 | +28.7% | +230.6% | 0.00% | 34.15倍 | 4.08倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析、開発支援ツールを提供 |
| 日本一Ｓ | 84,100円 | -9.9% | - | 0.59% | 137.19倍 | 0.55倍 |
|
ゲームソフトメーカー。ＰＳ５、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| エルテス | 70,600円 | +12.1% | +400.0% | 0.00% | 25.05倍 | 2.34倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| ブイキューブ | 16,200円 | -4.4% | - | 0.00% | 41.97倍 | -30.39倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
市場注目の銘柄
チャート関連のコラム
