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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,202 | 1,215 | 1,200 | 1,210 | +18 | +1.5% | 6,800 |
| 2024/10/04 | 1,210 | 1,210 | 1,186 | 1,192 | -13 | -1.1% | 6,700 |
| 2024/10/03 | 1,207 | 1,207 | 1,190 | 1,205 | +7 | +0.6% | 4,400 |
| 2024/10/02 | 1,199 | 1,200 | 1,183 | 1,198 | +1 | +0.1% | 5,000 |
| 2024/10/01 | 1,177 | 1,201 | 1,176 | 1,197 | +26 | +2.2% | 7,300 |
| 2024/09/30 | 1,182 | 1,203 | 1,164 | 1,171 | -60 | -4.9% | 8,900 |
| 2024/09/27 | 1,200 | 1,231 | 1,174 | 1,231 | +12 | +1% | 8,700 |
| 2024/09/26 | 1,199 | 1,227 | 1,173 | 1,219 | +37 | +3.1% | 10,600 |
| 2024/09/25 | 1,198 | 1,208 | 1,176 | 1,182 | +6 | +0.5% | 7,200 |
| 2024/09/24 | 1,175 | 1,194 | 1,175 | 1,176 | -7 | -0.6% | 1,600 |
| 2024/09/20 | 1,173 | 1,192 | 1,173 | 1,183 | +2 | +0.2% | 1,100 |
| 2024/09/19 | 1,170 | 1,200 | 1,170 | 1,181 | +11 | +0.9% | 3,000 |
| 2024/09/18 | 1,146 | 1,179 | 1,140 | 1,170 | +9 | +0.8% | 3,100 |
| 2024/09/17 | 1,201 | 1,201 | 1,142 | 1,161 | -39 | -3.3% | 5,900 |
| 2024/09/13 | 1,200 | 1,210 | 1,181 | 1,200 | +2 | +0.2% | 6,900 |
| 2024/09/12 | 1,122 | 1,198 | 1,122 | 1,198 | +76 | +6.8% | 8,000 |
| 2024/09/11 | 1,133 | 1,169 | 1,121 | 1,122 | -24 | -2.1% | 4,800 |
| 2024/09/10 | 1,134 | 1,146 | 1,127 | 1,146 | +13 | +1.1% | 2,800 |
| 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 |
151～
200
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 | 105,900円 | +13.7% | +19.6% | 2.44% | 14.36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 | 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
