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 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 1,518 | 1,549 | 1,512 | 1,545 | +31 | +2% | 14,300 |
| 2025/09/04 | 1,516 | 1,517 | 1,510 | 1,514 | +5 | +0.3% | 7,900 |
| 2025/09/03 | 1,523 | 1,523 | 1,508 | 1,509 | -15 | -1% | 4,700 |
| 2025/09/02 | 1,518 | 1,524 | 1,511 | 1,524 | +7 | +0.5% | 3,900 |
| 2025/09/01 | 1,513 | 1,524 | 1,507 | 1,517 | ±0 | ±0% | 11,600 |
| 2025/08/29 | 1,520 | 1,527 | 1,513 | 1,517 | -10 | -0.7% | 6,200 |
| 2025/08/28 | 1,496 | 1,528 | 1,496 | 1,527 | +31 | +2.1% | 12,400 |
| 2025/08/27 | 1,490 | 1,506 | 1,490 | 1,496 | +3 | +0.2% | 15,100 |
| 2025/08/26 | 1,506 | 1,508 | 1,491 | 1,493 | -16 | -1.1% | 17,900 |
| 2025/08/25 | 1,519 | 1,528 | 1,509 | 1,509 | -8 | -0.5% | 24,500 |
| 2025/08/22 | 1,508 | 1,535 | 1,508 | 1,517 | +9 | +0.6% | 127,600 |
| 2025/08/21 | 1,523 | 1,535 | 1,508 | 1,508 | -27 | -1.8% | 27,800 |
| 2025/08/20 | 1,527 | 1,535 | 1,525 | 1,535 | -15 | -1% | 6,800 |
| 2025/08/19 | 1,547 | 1,561 | 1,546 | 1,550 | -14 | -0.9% | 5,000 |
| 2025/08/18 | 1,530 | 1,580 | 1,525 | 1,564 | +34 | +2.2% | 14,700 |
| 2025/08/15 | 1,541 | 1,545 | 1,516 | 1,530 | -15 | -1% | 15,800 |
| 2025/08/14 | 1,645 | 1,655 | 1,505 | 1,545 | -99 | -6% | 53,400 |
| 2025/08/13 | 1,639 | 1,644 | 1,634 | 1,644 | +10 | +0.6% | 4,100 |
| 2025/08/12 | 1,616 | 1,635 | 1,616 | 1,634 | +22 | +1.4% | 6,500 |
| 2025/08/08 | 1,628 | 1,628 | 1,612 | 1,612 | -15 | -0.9% | 1,900 |
| 2025/08/07 | 1,632 | 1,634 | 1,620 | 1,627 | -9 | -0.6% | 2,700 |
| 2025/08/06 | 1,636 | 1,636 | 1,626 | 1,636 | ±0 | ±0% | 1,600 |
| 2025/08/05 | 1,618 | 1,636 | 1,618 | 1,636 | +12 | +0.7% | 2,400 |
| 2025/08/04 | 1,615 | 1,624 | 1,612 | 1,624 | ±0 | ±0% | 1,800 |
| 2025/08/01 | 1,625 | 1,625 | 1,624 | 1,624 | -4 | -0.2% | 400 |
| 2025/07/31 | 1,623 | 1,648 | 1,623 | 1,628 | +16 | +1% | 4,200 |
| 2025/07/30 | 1,614 | 1,629 | 1,612 | 1,612 | -11 | -0.7% | 2,700 |
| 2025/07/29 | 1,624 | 1,624 | 1,608 | 1,623 | -3 | -0.2% | 2,100 |
| 2025/07/28 | 1,612 | 1,626 | 1,605 | 1,626 | +21 | +1.3% | 4,300 |
| 2025/07/25 | 1,616 | 1,616 | 1,598 | 1,605 | +14 | +0.9% | 4,900 |
| 2025/07/24 | 1,601 | 1,601 | 1,550 | 1,591 | -10 | -0.6% | 7,300 |
| 2025/07/23 | 1,600 | 1,602 | 1,584 | 1,601 | +17 | +1.1% | 3,800 |
| 2025/07/22 | 1,567 | 1,595 | 1,567 | 1,584 | +18 | +1.1% | 1,500 |
| 2025/07/18 | 1,609 | 1,633 | 1,505 | 1,566 | -34 | -2.1% | 12,100 |
| 2025/07/17 | 1,611 | 1,611 | 1,600 | 1,600 | -11 | -0.7% | 3,500 |
| 2025/07/16 | 1,605 | 1,611 | 1,602 | 1,611 | +5 | +0.3% | 2,200 |
| 2025/07/15 | 1,631 | 1,631 | 1,606 | 1,606 | -25 | -1.5% | 3,900 |
| 2025/07/14 | 1,630 | 1,638 | 1,618 | 1,631 | -3 | -0.2% | 2,500 |
| 2025/07/11 | 1,635 | 1,635 | 1,623 | 1,634 | -1 | -0.1% | 1,400 |
| 2025/07/10 | 1,644 | 1,644 | 1,617 | 1,635 | +25 | +1.6% | 2,700 |
| 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 |
1～
50
件表示中 / 345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 | 154,500円 | +8.8% | +7.5% | 2.59% | 10.38倍 | 2.39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 |
| データＨＲ | 53,200円 | +55.7% | - | 0.00% | 17.45倍 | 44.41倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| ＲＯＸＸ | 92,900円 | +30.0% | - | 0.00% | 5.85倍 | 66.26倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| ミライロ | 61,900円 | +24.1% | +34.7% | 0.00% | 64.41倍 | 9.00倍 |
|
デジタル障害者手帳ミライロＩＤ運営、法人向けユニバーサルデザインのソリューション提供 |
| アクシス | 152,800円 | +15.6% | +10.3% | 2.95% | 10.25倍 | 1.76倍 |
|
金融機関、公的機関向け主体にシステム構築展開。車両の位置情報把握するクラウドサービスも |
市場注目の銘柄
チャート関連のコラム
