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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,120 | 1,134 | 1,113 | 1,133 | +5 | +0.4% | 2,300 |
| 2024/09/06 | 1,143 | 1,154 | 1,127 | 1,128 | -15 | -1.3% | 3,900 |
| 2024/09/05 | 1,144 | 1,155 | 1,130 | 1,143 | -1 | -0.1% | 4,000 |
| 2024/09/04 | 1,140 | 1,157 | 1,116 | 1,144 | -7 | -0.6% | 10,300 |
| 2024/09/03 | 1,141 | 1,151 | 1,132 | 1,151 | +10 | +0.9% | 4,700 |
| 2024/09/02 | 1,118 | 1,169 | 1,118 | 1,141 | +27 | +2.4% | 12,400 |
| 2024/08/30 | 1,116 | 1,136 | 1,110 | 1,114 | -5 | -0.4% | 9,000 |
| 2024/08/29 | 1,129 | 1,145 | 1,116 | 1,119 | -16 | -1.4% | 1,300 |
| 2024/08/28 | 1,147 | 1,153 | 1,127 | 1,135 | -17 | -1.5% | 2,100 |
| 2024/08/27 | 1,145 | 1,156 | 1,134 | 1,152 | +6 | +0.5% | 3,900 |
| 2024/08/26 | 1,147 | 1,147 | 1,103 | 1,146 | +29 | +2.6% | 9,200 |
| 2024/08/23 | 1,135 | 1,150 | 1,111 | 1,117 | -20 | -1.8% | 4,000 |
| 2024/08/22 | 1,123 | 1,140 | 1,100 | 1,137 | +26 | +2.3% | 5,000 |
| 2024/08/21 | 1,094 | 1,122 | 1,094 | 1,111 | +2 | +0.2% | 3,300 |
| 2024/08/20 | 1,094 | 1,121 | 1,091 | 1,109 | +19 | +1.7% | 11,300 |
| 2024/08/19 | 1,110 | 1,130 | 1,080 | 1,090 | ±0 | ±0% | 10,200 |
| 2024/08/16 | 1,090 | 1,100 | 1,060 | 1,090 | +3 | +0.3% | 44,700 |
| 2024/08/15 | 1,031 | 1,099 | 1,009 | 1,087 | -94 | -8% | 74,900 |
| 2024/08/14 | 1,118 | 1,204 | 1,118 | 1,181 | +63 | +5.6% | 21,400 |
| 2024/08/13 | 1,103 | 1,139 | 1,086 | 1,118 | +45 | +4.2% | 6,300 |
| 2024/08/09 | 1,071 | 1,129 | 1,053 | 1,073 | +4 | +0.4% | 5,200 |
| 2024/08/08 | 1,060 | 1,125 | 1,060 | 1,069 | -28 | -2.6% | 9,900 |
| 2024/08/07 | 999 | 1,097 | 970 | 1,097 | +143 | +15% | 22,600 |
| 2024/08/06 | 963 | 1,030 | 953 | 954 | +36 | +3.9% | 32,900 |
| 2024/08/05 | 1,074 | 1,074 | 883 | 918 | -223 | -19.5% | 50,700 |
| 2024/08/02 | 1,224 | 1,224 | 1,123 | 1,141 | -139 | -10.9% | 53,500 |
| 2024/08/01 | 1,290 | 1,295 | 1,255 | 1,280 | -3 | -0.2% | 20,600 |
| 2024/07/31 | 1,284 | 1,296 | 1,281 | 1,283 | -21 | -1.6% | 5,800 |
| 2024/07/30 | 1,323 | 1,332 | 1,290 | 1,304 | -36 | -2.7% | 12,800 |
| 2024/07/29 | 1,354 | 1,360 | 1,332 | 1,340 | -12 | -0.9% | 9,100 |
| 2024/07/26 | 1,354 | 1,363 | 1,347 | 1,352 | -8 | -0.6% | 5,900 |
| 2024/07/25 | 1,350 | 1,366 | 1,335 | 1,360 | +3 | +0.2% | 11,400 |
| 2024/07/24 | 1,380 | 1,380 | 1,352 | 1,357 | -23 | -1.7% | 6,600 |
| 2024/07/23 | 1,374 | 1,392 | 1,374 | 1,380 | +6 | +0.4% | 4,400 |
| 2024/07/22 | 1,395 | 1,401 | 1,373 | 1,374 | -21 | -1.5% | 6,700 |
| 2024/07/19 | 1,390 | 1,405 | 1,385 | 1,395 | +5 | +0.4% | 6,500 |
| 2024/07/18 | 1,404 | 1,407 | 1,381 | 1,390 | -14 | -1% | 9,400 |
| 2024/07/17 | 1,406 | 1,412 | 1,389 | 1,404 | -16 | -1.1% | 8,300 |
| 2024/07/16 | 1,408 | 1,436 | 1,401 | 1,420 | +30 | +2.2% | 14,600 |
| 2024/07/12 | 1,350 | 1,396 | 1,350 | 1,390 | +40 | +3% | 15,200 |
| 2024/07/11 | 1,346 | 1,361 | 1,330 | 1,350 | ±0 | ±0% | 10,900 |
| 2024/07/10 | 1,370 | 1,370 | 1,325 | 1,350 | -10 | -0.7% | 17,300 |
| 2024/07/09 | 1,387 | 1,387 | 1,360 | 1,360 | -6 | -0.4% | 8,300 |
| 2024/07/08 | 1,369 | 1,394 | 1,360 | 1,366 | -3 | -0.2% | 7,600 |
| 2024/07/05 | 1,355 | 1,408 | 1,333 | 1,369 | +17 | +1.3% | 17,200 |
| 2024/07/04 | 1,353 | 1,378 | 1,352 | 1,352 | -1 | -0.1% | 5,900 |
| 2024/07/03 | 1,378 | 1,378 | 1,351 | 1,353 | -13 | -1% | 12,300 |
| 2024/07/02 | 1,365 | 1,380 | 1,354 | 1,366 | -9 | -0.7% | 5,800 |
| 2024/07/01 | 1,377 | 1,390 | 1,354 | 1,375 | +23 | +1.7% | 9,300 |
| 2024/06/28 | 1,419 | 1,419 | 1,350 | 1,352 | -67 | -4.7% | 21,900 |
51～
100
件表示中 / 153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 | 141,900円 | +10.7% | -3.2% | 2.11% | 11.03倍 | 2.52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 |
| フィスコ | 13,600円 | +90.4% | - | 0.00% | - | 15.70倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
| フォーサイド | 14,200円 | +5.4% | -40.9% | 0.00% | 140.59倍 | 4.12倍 |
|
主力はクレーンゲーム機の景品製販、家賃保証。小中高生向け出版事業強化。ＡＩ事業進出狙う |
| チームスピリト | 37,500円 | +13.1% | - | 0.00% | 58.69倍 | 5.02倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ＢＢＤＩ | 116,300円 | +13.9% | +27.8% | 0.60% | 28.54倍 | 4.79倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
市場注目の銘柄
チャート関連のコラム
