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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,534 | 1,569 | 1,533 | 1,542 | -8 | -0.5% | 4,000 |
| 2025/03/06 | 1,566 | 1,569 | 1,521 | 1,550 | +24 | +1.6% | 11,800 |
| 2025/03/05 | 1,531 | 1,555 | 1,510 | 1,526 | -39 | -2.5% | 16,100 |
| 2025/03/04 | 1,548 | 1,631 | 1,546 | 1,565 | +35 | +2.3% | 37,400 |
| 2025/03/03 | 1,439 | 1,560 | 1,439 | 1,530 | +90 | +6.3% | 32,600 |
| 2025/02/28 | 1,439 | 1,464 | 1,427 | 1,440 | -5 | -0.3% | 11,100 |
| 2025/02/27 | 1,435 | 1,494 | 1,433 | 1,445 | +7 | +0.5% | 13,300 |
| 2025/02/26 | 1,440 | 1,453 | 1,422 | 1,438 | -10 | -0.7% | 8,400 |
| 2025/02/25 | 1,430 | 1,448 | 1,420 | 1,448 | -1 | -0.1% | 8,300 |
| 2025/02/21 | 1,436 | 1,453 | 1,436 | 1,449 | +13 | +0.9% | 2,600 |
| 2025/02/20 | 1,449 | 1,450 | 1,436 | 1,436 | -13 | -0.9% | 2,000 |
| 2025/02/19 | 1,443 | 1,462 | 1,427 | 1,449 | -1 | -0.1% | 8,900 |
| 2025/02/18 | 1,427 | 1,481 | 1,419 | 1,450 | +24 | +1.7% | 11,800 |
| 2025/02/17 | 1,449 | 1,460 | 1,421 | 1,426 | -27 | -1.9% | 29,100 |
| 2025/02/14 | 1,581 | 1,603 | 1,446 | 1,453 | -88 | -5.7% | 85,500 |
| 2025/02/13 | 1,552 | 1,590 | 1,517 | 1,541 | -51 | -3.2% | 25,800 |
| 2025/02/12 | 1,470 | 1,640 | 1,466 | 1,592 | +129 | +8.8% | 59,100 |
| 2025/02/10 | 1,446 | 1,480 | 1,445 | 1,463 | +16 | +1.1% | 7,700 |
| 2025/02/07 | 1,432 | 1,447 | 1,432 | 1,447 | +10 | +0.7% | 1,000 |
| 2025/02/06 | 1,457 | 1,464 | 1,435 | 1,437 | -20 | -1.4% | 8,900 |
| 2025/02/05 | 1,471 | 1,471 | 1,456 | 1,457 | -13 | -0.9% | 2,200 |
| 2025/02/04 | 1,485 | 1,492 | 1,470 | 1,470 | -14 | -0.9% | 3,700 |
| 2025/02/03 | 1,497 | 1,500 | 1,434 | 1,484 | -24 | -1.6% | 4,200 |
| 2025/01/31 | 1,488 | 1,541 | 1,488 | 1,508 | -20 | -1.3% | 5,800 |
| 2025/01/30 | 1,524 | 1,528 | 1,505 | 1,528 | +8 | +0.5% | 3,300 |
| 2025/01/29 | 1,498 | 1,529 | 1,498 | 1,520 | +28 | +1.9% | 5,900 |
| 2025/01/28 | 1,492 | 1,492 | 1,477 | 1,492 | +3 | +0.2% | 1,400 |
| 2025/01/27 | 1,476 | 1,499 | 1,461 | 1,489 | +43 | +3% | 7,800 |
| 2025/01/24 | 1,452 | 1,475 | 1,431 | 1,446 | +10 | +0.7% | 7,100 |
| 2025/01/23 | 1,451 | 1,459 | 1,433 | 1,436 | -28 | -1.9% | 6,400 |
| 2025/01/22 | 1,464 | 1,494 | 1,461 | 1,464 | -12 | -0.8% | 9,500 |
| 2025/01/21 | 1,506 | 1,506 | 1,476 | 1,476 | -30 | -2% | 3,700 |
| 2025/01/20 | 1,505 | 1,509 | 1,482 | 1,506 | -5 | -0.3% | 6,700 |
| 2025/01/17 | 1,542 | 1,542 | 1,496 | 1,511 | -34 | -2.2% | 8,400 |
| 2025/01/16 | 1,525 | 1,547 | 1,503 | 1,545 | +15 | +1% | 10,300 |
| 2025/01/15 | 1,502 | 1,530 | 1,502 | 1,530 | +1 | +0.1% | 8,400 |
| 2025/01/14 | 1,541 | 1,549 | 1,490 | 1,529 | -4 | -0.3% | 30,400 |
| 2025/01/10 | 1,478 | 1,549 | 1,478 | 1,533 | +55 | +3.7% | 28,000 |
| 2025/01/09 | 1,484 | 1,484 | 1,463 | 1,478 | -6 | -0.4% | 9,800 |
| 2025/01/08 | 1,509 | 1,509 | 1,480 | 1,484 | -25 | -1.7% | 9,100 |
| 2025/01/07 | 1,476 | 1,513 | 1,469 | 1,509 | +33 | +2.2% | 19,100 |
| 2025/01/06 | 1,469 | 1,493 | 1,451 | 1,476 | +19 | +1.3% | 14,200 |
| 2024/12/30 | 1,370 | 1,462 | 1,370 | 1,457 | +101 | +7.4% | 24,300 |
| 2024/12/27 | 1,341 | 1,367 | 1,340 | 1,356 | +15 | +1.1% | 8,000 |
| 2024/12/26 | 1,335 | 1,369 | 1,316 | 1,341 | -8 | -0.6% | 26,700 |
| 2024/12/25 | 1,353 | 1,358 | 1,316 | 1,349 | +17 | +1.3% | 23,200 |
| 2024/12/24 | 1,336 | 1,343 | 1,320 | 1,332 | -8 | -0.6% | 12,800 |
| 2024/12/23 | 1,353 | 1,360 | 1,334 | 1,340 | -14 | -1% | 12,200 |
| 2024/12/20 | 1,376 | 1,377 | 1,328 | 1,354 | -7 | -0.5% | 16,600 |
| 2024/12/19 | 1,374 | 1,388 | 1,361 | 1,361 | -43 | -3.1% | 8,800 |
51～
100
件表示中 / 271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 | 157,400円 | +8.8% | +7.5% | 2.54% | 10.58倍 | 2.43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 |
| ビリングシス | 105,800円 | +13.7% | +19.6% | 2.44% | 14.34倍 | 2.35倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
| パシフィックＳ | 463,000円 | +0.1% | -0.8% | - | - | - |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| 昭和システム | 138,800円 | +2.2% | +2.2% | 3.96% | 8.90倍 | 1.11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 |
| Ｒｅｂａｓｅ | 134,600円 | +20.1% | -0.2% | 0.00% | 19.50倍 | 4.79倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
市場注目の銘柄
チャート関連のコラム
