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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 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 |
| 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 |
151～
200
件表示中 / 344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
