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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 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 |
| 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 |
251～
300
件表示中 / 345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 | 2.38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% | 5.84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
