ハンモックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 1,624 | 1,637 | 1,610 | 1,610 | +6 | +0.4% | 4,600 |
| 2025/07/08 | 1,602 | 1,605 | 1,596 | 1,604 | +4 | +0.3% | 1,800 |
| 2025/07/07 | 1,618 | 1,618 | 1,600 | 1,600 | ±0 | ±0% | 2,600 |
| 2025/07/04 | 1,620 | 1,621 | 1,600 | 1,600 | -21 | -1.3% | 7,900 |
| 2025/07/03 | 1,636 | 1,636 | 1,620 | 1,621 | -15 | -0.9% | 4,700 |
| 2025/07/02 | 1,640 | 1,677 | 1,636 | 1,636 | -11 | -0.7% | 3,900 |
| 2025/07/01 | 1,640 | 1,684 | 1,640 | 1,647 | -3 | -0.2% | 2,700 |
| 2025/06/30 | 1,653 | 1,700 | 1,649 | 1,650 | -8 | -0.5% | 7,200 |
| 2025/06/27 | 1,690 | 1,690 | 1,658 | 1,658 | -19 | -1.1% | 7,600 |
| 2025/06/26 | 1,677 | 1,679 | 1,671 | 1,677 | -2 | -0.1% | 700 |
| 2025/06/25 | 1,705 | 1,705 | 1,672 | 1,679 | -7 | -0.4% | 3,300 |
| 2025/06/24 | 1,713 | 1,716 | 1,675 | 1,686 | -14 | -0.8% | 8,500 |
| 2025/06/23 | 1,711 | 1,711 | 1,688 | 1,700 | +17 | +1% | 2,200 |
| 2025/06/20 | 1,700 | 1,714 | 1,682 | 1,683 | -9 | -0.5% | 2,900 |
| 2025/06/19 | 1,728 | 1,728 | 1,690 | 1,692 | -36 | -2.1% | 4,000 |
| 2025/06/18 | 1,654 | 1,730 | 1,654 | 1,728 | +67 | +4% | 8,600 |
| 2025/06/17 | 1,661 | 1,665 | 1,661 | 1,661 | ±0 | ±0% | 600 |
| 2025/06/16 | 1,662 | 1,681 | 1,655 | 1,661 | -14 | -0.8% | 5,000 |
| 2025/06/13 | 1,718 | 1,718 | 1,675 | 1,675 | -25 | -1.5% | 7,000 |
| 2025/06/12 | 1,672 | 1,756 | 1,672 | 1,700 | +67 | +4.1% | 10,200 |
| 2025/06/11 | 1,651 | 1,651 | 1,615 | 1,633 | -20 | -1.2% | 8,600 |
| 2025/06/10 | 1,684 | 1,692 | 1,653 | 1,653 | -31 | -1.8% | 3,700 |
| 2025/06/09 | 1,694 | 1,694 | 1,684 | 1,684 | +8 | +0.5% | 4,200 |
| 2025/06/06 | 1,746 | 1,746 | 1,675 | 1,676 | -52 | -3% | 11,300 |
| 2025/06/05 | 1,760 | 1,760 | 1,724 | 1,728 | +8 | +0.5% | 12,600 |
| 2025/06/04 | 1,690 | 1,740 | 1,686 | 1,720 | +50 | +3% | 28,900 |
| 2025/06/03 | 1,636 | 1,672 | 1,627 | 1,670 | +41 | +2.5% | 12,000 |
| 2025/06/02 | 1,625 | 1,640 | 1,620 | 1,629 | +18 | +1.1% | 9,300 |
| 2025/05/30 | 1,597 | 1,625 | 1,586 | 1,611 | +16 | +1% | 6,400 |
| 2025/05/29 | 1,593 | 1,609 | 1,591 | 1,595 | ±0 | ±0% | 8,200 |
| 2025/05/28 | 1,588 | 1,609 | 1,588 | 1,595 | -7 | -0.4% | 1,700 |
| 2025/05/27 | 1,607 | 1,615 | 1,602 | 1,602 | -3 | -0.2% | 1,700 |
| 2025/05/26 | 1,598 | 1,623 | 1,580 | 1,605 | +31 | +2% | 5,700 |
| 2025/05/23 | 1,562 | 1,594 | 1,562 | 1,574 | +4 | +0.3% | 5,900 |
| 2025/05/22 | 1,641 | 1,641 | 1,568 | 1,570 | -51 | -3.1% | 16,200 |
| 2025/05/21 | 1,590 | 1,645 | 1,575 | 1,621 | +26 | +1.6% | 34,100 |
| 2025/05/20 | 1,610 | 1,625 | 1,594 | 1,595 | -13 | -0.8% | 8,100 |
| 2025/05/19 | 1,562 | 1,620 | 1,560 | 1,608 | +25 | +1.6% | 10,400 |
| 2025/05/16 | 1,572 | 1,605 | 1,549 | 1,583 | -12 | -0.8% | 19,200 |
| 2025/05/15 | 1,599 | 1,661 | 1,566 | 1,595 | -4 | -0.3% | 23,200 |
| 2025/05/14 | 1,587 | 1,599 | 1,580 | 1,599 | +13 | +0.8% | 2,200 |
| 2025/05/13 | 1,595 | 1,600 | 1,579 | 1,586 | -8 | -0.5% | 1,500 |
| 2025/05/12 | 1,595 | 1,610 | 1,593 | 1,594 | -3 | -0.2% | 2,500 |
| 2025/05/09 | 1,606 | 1,606 | 1,593 | 1,597 | +1 | +0.1% | 1,000 |
| 2025/05/08 | 1,610 | 1,610 | 1,596 | 1,596 | -22 | -1.4% | 600 |
| 2025/05/07 | 1,610 | 1,618 | 1,590 | 1,618 | +12 | +0.7% | 3,300 |
| 2025/05/02 | 1,590 | 1,635 | 1,580 | 1,606 | +6 | +0.4% | 10,900 |
| 2025/05/01 | 1,600 | 1,601 | 1,589 | 1,600 | ±0 | ±0% | 1,300 |
| 2025/04/30 | 1,590 | 1,602 | 1,585 | 1,600 | -6 | -0.4% | 3,300 |
| 2025/04/28 | 1,609 | 1,609 | 1,579 | 1,606 | -4 | -0.2% | 4,100 |
1～
50
件表示中 / 305件
類似銘柄と比較する
現在ご覧いただいている「ハンモック」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 |
|---|---|---|---|---|---|---|---|---|
| ハンモック | 161,000円 | +8.8% | +7.5% | 2.48% | 10.82倍 | 2.48倍 |
|
ネットワーク、セールスＤＸ、ＡＩデータエントリーの各ソリューション提供。ＳａａＳが中心 |
| ケイブ | 106,500円 | +10.8% | -22.8% | 0.94% | 7.13倍 | 1.20倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| カヤック | 43,700円 | +10.6% | +16.0% | 0.89% | 28.16倍 | 1.28倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
| Ｓ＆Ｊ | 124,500円 | +29.7% | +23.2% | 0.00% | 19.53倍 | 3.43倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| 昭和システム | 145,200円 | +2.2% | +2.2% | 3.79% | 9.31倍 | 1.16倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
市場注目の銘柄
チャート関連のコラム
