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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 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 |
| 2025/01/21 | 2,077 | 2,077 | 2,001 | 2,024 | -16 | -0.8% | 5,500 |
| 2025/01/20 | 2,051 | 2,098 | 2,006 | 2,040 | +1 | ±0% | 4,900 |
| 2025/01/17 | 2,000 | 2,049 | 1,983 | 2,039 | +33 | +1.6% | 4,900 |
| 2025/01/16 | 2,000 | 2,021 | 1,979 | 2,006 | +5 | +0.2% | 2,500 |
| 2025/01/15 | 1,996 | 2,020 | 1,996 | 2,001 | +6 | +0.3% | 4,400 |
| 2025/01/14 | 1,991 | 2,008 | 1,976 | 1,995 | -42 | -2.1% | 4,400 |
| 2025/01/10 | 2,008 | 2,039 | 2,004 | 2,037 | +29 | +1.4% | 1,700 |
| 2025/01/09 | 2,061 | 2,074 | 1,972 | 2,008 | -73 | -3.5% | 17,500 |
| 2025/01/08 | 2,133 | 2,133 | 2,067 | 2,081 | -36 | -1.7% | 5,100 |
| 2025/01/07 | 2,156 | 2,165 | 2,113 | 2,117 | -32 | -1.5% | 9,700 |
| 2025/01/06 | 2,082 | 2,180 | 2,073 | 2,149 | +129 | +6.4% | 12,400 |
| 2024/12/30 | 2,023 | 2,035 | 1,954 | 2,020 | +37 | +1.9% | 13,800 |
| 2024/12/27 | 2,047 | 2,080 | 1,981 | 1,983 | -30 | -1.5% | 19,500 |
| 2024/12/26 | 1,884 | 2,019 | 1,882 | 2,013 | +118 | +6.2% | 26,000 |
| 2024/12/25 | 1,921 | 1,933 | 1,875 | 1,895 | -21 | -1.1% | 19,200 |
| 2024/12/24 | 1,961 | 1,961 | 1,908 | 1,916 | -52 | -2.6% | 16,900 |
| 2024/12/23 | 1,982 | 2,000 | 1,901 | 1,968 | -15 | -0.8% | 25,700 |
| 2024/12/20 | 2,010 | 2,027 | 1,971 | 1,983 | -36 | -1.8% | 13,300 |
51～
100
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
