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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,365 | 1,430 | 1,360 | 1,404 | +33 | +2.4% | 19,400 |
| 2024/12/17 | 1,391 | 1,391 | 1,371 | 1,371 | -29 | -2.1% | 6,700 |
| 2024/12/16 | 1,404 | 1,418 | 1,371 | 1,400 | -16 | -1.1% | 11,300 |
| 2024/12/13 | 1,394 | 1,422 | 1,392 | 1,416 | +16 | +1.1% | 10,400 |
| 2024/12/12 | 1,429 | 1,429 | 1,400 | 1,400 | -19 | -1.3% | 8,400 |
| 2024/12/11 | 1,428 | 1,428 | 1,402 | 1,419 | -8 | -0.6% | 4,100 |
| 2024/12/10 | 1,433 | 1,433 | 1,415 | 1,427 | -2 | -0.1% | 4,300 |
| 2024/12/09 | 1,435 | 1,435 | 1,400 | 1,429 | -4 | -0.3% | 5,300 |
| 2024/12/06 | 1,403 | 1,438 | 1,385 | 1,433 | +5 | +0.4% | 10,300 |
| 2024/12/05 | 1,444 | 1,461 | 1,401 | 1,428 | -15 | -1% | 10,600 |
| 2024/12/04 | 1,433 | 1,445 | 1,418 | 1,443 | +16 | +1.1% | 8,600 |
| 2024/12/03 | 1,450 | 1,465 | 1,427 | 1,427 | -28 | -1.9% | 17,600 |
| 2024/12/02 | 1,400 | 1,455 | 1,400 | 1,455 | +43 | +3% | 15,400 |
| 2024/11/29 | 1,422 | 1,465 | 1,412 | 1,412 | -10 | -0.7% | 15,500 |
| 2024/11/28 | 1,326 | 1,425 | 1,325 | 1,422 | +77 | +5.7% | 17,800 |
| 2024/11/27 | 1,372 | 1,373 | 1,336 | 1,345 | -27 | -2% | 8,000 |
| 2024/11/26 | 1,408 | 1,416 | 1,360 | 1,372 | -44 | -3.1% | 12,100 |
| 2024/11/25 | 1,430 | 1,440 | 1,387 | 1,416 | -3 | -0.2% | 13,800 |
| 2024/11/22 | 1,360 | 1,436 | 1,360 | 1,419 | +64 | +4.7% | 22,500 |
| 2024/11/21 | 1,421 | 1,421 | 1,351 | 1,355 | -66 | -4.6% | 16,700 |
| 2024/11/20 | 1,470 | 1,470 | 1,377 | 1,421 | -34 | -2.3% | 21,700 |
| 2024/11/19 | 1,457 | 1,493 | 1,400 | 1,455 | +25 | +1.7% | 46,200 |
| 2024/11/18 | 1,358 | 1,438 | 1,358 | 1,430 | +96 | +7.2% | 30,900 |
| 2024/11/15 | 1,376 | 1,376 | 1,311 | 1,334 | -20 | -1.5% | 15,100 |
| 2024/11/14 | 1,277 | 1,430 | 1,270 | 1,354 | +70 | +5.5% | 33,900 |
| 2024/11/13 | 1,270 | 1,300 | 1,250 | 1,284 | +14 | +1.1% | 9,000 |
| 2024/11/12 | 1,294 | 1,294 | 1,266 | 1,270 | -24 | -1.9% | 4,000 |
| 2024/11/11 | 1,292 | 1,294 | 1,270 | 1,294 | +4 | +0.3% | 1,900 |
| 2024/11/08 | 1,291 | 1,298 | 1,242 | 1,290 | +10 | +0.8% | 5,900 |
| 2024/11/07 | 1,254 | 1,280 | 1,192 | 1,280 | +26 | +2.1% | 10,300 |
| 2024/11/06 | 1,260 | 1,260 | 1,215 | 1,254 | -6 | -0.5% | 4,300 |
| 2024/11/05 | 1,270 | 1,272 | 1,223 | 1,260 | ±0 | ±0% | 5,300 |
| 2024/11/01 | 1,300 | 1,311 | 1,260 | 1,260 | -70 | -5.3% | 11,700 |
| 2024/10/31 | 1,307 | 1,345 | 1,287 | 1,330 | +24 | +1.8% | 28,000 |
| 2024/10/30 | 1,270 | 1,308 | 1,270 | 1,306 | +36 | +2.8% | 21,900 |
| 2024/10/29 | 1,259 | 1,277 | 1,237 | 1,270 | +1 | +0.1% | 12,500 |
| 2024/10/28 | 1,198 | 1,280 | 1,187 | 1,269 | +66 | +5.5% | 24,100 |
| 2024/10/25 | 1,215 | 1,218 | 1,162 | 1,203 | -2 | -0.2% | 9,500 |
| 2024/10/24 | 1,162 | 1,205 | 1,150 | 1,205 | +38 | +3.3% | 17,000 |
| 2024/10/23 | 1,193 | 1,196 | 1,163 | 1,167 | -19 | -1.6% | 11,600 |
| 2024/10/22 | 1,166 | 1,242 | 1,160 | 1,186 | +16 | +1.4% | 12,100 |
| 2024/10/21 | 1,145 | 1,170 | 1,145 | 1,170 | +24 | +2.1% | 3,200 |
| 2024/10/18 | 1,155 | 1,166 | 1,135 | 1,146 | -9 | -0.8% | 3,300 |
| 2024/10/17 | 1,151 | 1,178 | 1,151 | 1,155 | -19 | -1.6% | 4,200 |
| 2024/10/16 | 1,170 | 1,174 | 1,152 | 1,174 | +2 | +0.2% | 5,800 |
| 2024/10/15 | 1,155 | 1,200 | 1,150 | 1,172 | +9 | +0.8% | 9,200 |
| 2024/10/11 | 1,131 | 1,163 | 1,130 | 1,163 | +16 | +1.4% | 9,200 |
| 2024/10/10 | 1,170 | 1,170 | 1,145 | 1,147 | -27 | -2.3% | 6,700 |
| 2024/10/09 | 1,190 | 1,198 | 1,168 | 1,174 | -24 | -2% | 7,000 |
| 2024/10/08 | 1,210 | 1,210 | 1,190 | 1,198 | -12 | -1% | 4,300 |
101～
150
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 | 157,800円 | +8.8% | +7.5% | 2.53% | 10.60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 | 106,700円 | +13.7% | +19.6% | 2.42% | 14.46倍 | 2.37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 | 139,300円 | +2.2% | +2.2% | 3.95% | 8.93倍 | 1.12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 | 135,000円 | +20.1% | -0.2% | 0.00% | 19.56倍 | 4.81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
