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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/27 | 1,432 | 1,450 | 1,397 | 1,419 | -37 | -2.5% | 27,600 |
| 2024/06/26 | 1,429 | 1,533 | 1,422 | 1,456 | +57 | +4.1% | 92,500 |
| 2024/06/25 | 1,354 | 1,401 | 1,322 | 1,399 | +67 | +5% | 35,000 |
| 2024/06/24 | 1,296 | 1,375 | 1,286 | 1,332 | +39 | +3% | 26,600 |
| 2024/06/21 | 1,293 | 1,299 | 1,280 | 1,293 | +3 | +0.2% | 11,500 |
| 2024/06/20 | 1,267 | 1,317 | 1,258 | 1,290 | +4 | +0.3% | 17,700 |
| 2024/06/19 | 1,310 | 1,310 | 1,234 | 1,286 | -24 | -1.8% | 42,500 |
| 2024/06/18 | 1,304 | 1,315 | 1,300 | 1,310 | ±0 | ±0% | 14,200 |
| 2024/06/17 | 1,350 | 1,350 | 1,288 | 1,310 | -21 | -1.6% | 20,200 |
| 2024/06/14 | 1,321 | 1,340 | 1,318 | 1,331 | +1 | +0.1% | 8,800 |
| 2024/06/13 | 1,360 | 1,369 | 1,330 | 1,330 | -40 | -2.9% | 24,700 |
| 2024/06/12 | 1,361 | 1,384 | 1,360 | 1,370 | ±0 | ±0% | 5,700 |
| 2024/06/11 | 1,367 | 1,380 | 1,365 | 1,370 | -2 | -0.1% | 7,700 |
| 2024/06/10 | 1,377 | 1,383 | 1,364 | 1,372 | -5 | -0.4% | 4,300 |
| 2024/06/07 | 1,370 | 1,377 | 1,360 | 1,377 | +12 | +0.9% | 4,700 |
| 2024/06/06 | 1,415 | 1,415 | 1,365 | 1,365 | -35 | -2.5% | 20,500 |
| 2024/06/05 | 1,387 | 1,418 | 1,387 | 1,400 | ±0 | ±0% | 5,100 |
| 2024/06/04 | 1,400 | 1,418 | 1,388 | 1,400 | -7 | -0.5% | 12,300 |
| 2024/06/03 | 1,370 | 1,424 | 1,370 | 1,407 | +35 | +2.6% | 13,500 |
| 2024/05/31 | 1,397 | 1,397 | 1,361 | 1,372 | -26 | -1.9% | 9,500 |
| 2024/05/30 | 1,344 | 1,398 | 1,320 | 1,398 | +37 | +2.7% | 23,800 |
| 2024/05/29 | 1,427 | 1,427 | 1,360 | 1,361 | -68 | -4.8% | 21,000 |
| 2024/05/28 | 1,383 | 1,430 | 1,375 | 1,429 | +39 | +2.8% | 20,000 |
| 2024/05/27 | 1,430 | 1,430 | 1,375 | 1,390 | -10 | -0.7% | 15,800 |
| 2024/05/24 | 1,390 | 1,420 | 1,374 | 1,400 | +10 | +0.7% | 12,200 |
| 2024/05/23 | 1,396 | 1,407 | 1,331 | 1,390 | +5 | +0.4% | 21,500 |
| 2024/05/22 | 1,390 | 1,399 | 1,371 | 1,385 | -15 | -1.1% | 22,000 |
| 2024/05/21 | 1,345 | 1,429 | 1,345 | 1,400 | +37 | +2.7% | 39,000 |
| 2024/05/20 | 1,379 | 1,383 | 1,350 | 1,363 | -17 | -1.2% | 32,700 |
| 2024/05/17 | 1,330 | 1,401 | 1,330 | 1,380 | +57 | +4.3% | 46,900 |
| 2024/05/16 | 1,482 | 1,482 | 1,322 | 1,323 | -192 | -12.7% | 149,400 |
201～
250
件表示中 / 272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 |
| パシフィックＳ | 467,000円 | +0.1% | -0.8% | 3.00% | 11.35倍 | 1.03倍 |
|
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 |
| ビリングシス | 104,600円 | +13.7% | +19.6% | 2.47% | 14.18倍 | 2.32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 |
| フォーサイド | 15,700円 | +3.7% | +225.5% | 0.00% | 57.93倍 | 2.74倍 |
|
クレーンゲーム機の景品卸、小中高生Ｗｅｂ出版、物流・ＡＩ関連を子会社展開、家賃保証撤退 |
| ＡＲアドバン | 197,500円 | +10.0% | +29.5% | 0.00% | 19.65倍 | 3.65倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
市場注目の銘柄
チャート関連のコラム
