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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 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 |
| 2024/05/15 | 1,580 | 1,580 | 1,505 | 1,515 | -72 | -4.5% | 70,100 |
| 2024/05/14 | 1,692 | 1,696 | 1,587 | 1,587 | -98 | -5.8% | 64,000 |
| 2024/05/13 | 1,690 | 1,690 | 1,662 | 1,685 | -2 | -0.1% | 19,200 |
| 2024/05/10 | 1,690 | 1,695 | 1,680 | 1,687 | +2 | +0.1% | 16,000 |
| 2024/05/09 | 1,686 | 1,696 | 1,650 | 1,685 | +19 | +1.1% | 18,400 |
| 2024/05/08 | 1,670 | 1,680 | 1,643 | 1,666 | ±0 | ±0% | 29,700 |
| 2024/05/07 | 1,675 | 1,706 | 1,666 | 1,666 | -3 | -0.2% | 28,600 |
| 2024/05/02 | 1,691 | 1,725 | 1,669 | 1,669 | -1 | -0.1% | 33,700 |
| 2024/05/01 | 1,671 | 1,730 | 1,666 | 1,670 | -1 | -0.1% | 52,900 |
| 2024/04/30 | 1,680 | 1,693 | 1,658 | 1,671 | ±0 | ±0% | 43,000 |
| 2024/04/26 | 1,668 | 1,680 | 1,660 | 1,671 | +6 | +0.4% | 33,800 |
| 2024/04/25 | 1,646 | 1,678 | 1,646 | 1,665 | +2 | +0.1% | 36,200 |
| 2024/04/24 | 1,712 | 1,712 | 1,660 | 1,663 | -35 | -2.1% | 57,600 |
| 2024/04/23 | 1,661 | 1,732 | 1,651 | 1,698 | +52 | +3.2% | 103,100 |
| 2024/04/22 | 1,702 | 1,750 | 1,639 | 1,646 | -55 | -3.2% | 75,400 |
| 2024/04/19 | 1,760 | 1,784 | 1,682 | 1,701 | -88 | -4.9% | 110,800 |
| 2024/04/18 | 1,770 | 1,828 | 1,753 | 1,789 | -2 | -0.1% | 71,500 |
| 2024/04/17 | 1,798 | 1,879 | 1,754 | 1,791 | -7 | -0.4% | 139,400 |
| 2024/04/16 | 1,835 | 1,900 | 1,764 | 1,798 | -61 | -3.3% | 159,800 |
| 2024/04/15 | 1,790 | 1,913 | 1,782 | 1,859 | -1 | -0.1% | 362,800 |
| 2024/04/12 | 2,125 | 2,140 | 1,856 | 1,860 | -241 | -11.5% | 1,527,000 |
| 2024/04/11 | 2,160 | 2,331 | 2,062 | 2,101 | - | - | 3,801,100 |
1～
44
件表示中 / 44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 | 133,100円 | +10.7% | -3.2% | 2.25% | 10.35倍 | 2.59倍 |
|
- |
| ｅｎｉｓｈ | 26,300円 | -0.2% | - | 0.00% | - | 11.65倍 |
|
スマホやソーシャルアプリ向けゲームを開発・運営。非ゲーム事業は譲渡しゲームに特化 |
| ハイブリテク | 51,100円 | +13.8% | +39.7% | 0.00% | 27.30倍 | 2.43倍 |
|
企業のソフトウェア開発を専属体制で長期支援。ベトナムＩＴ人材活用。ストック収入９割超 |
| エッジテクノ | 53,600円 | +17.5% | +27.7% | 0.00% | 69.43倍 | 8.53倍 |
|
顧客の課題をＡＩ導入で解決するＡＩソリューションが柱。ＡＩ教育とＡＩプロダクトも |
| フォトシンス | 36,300円 | +16.3% | - | 0.00% | 225.47倍 | 2.90倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を法人向け展開。住宅向け市場に参入 |
市場注目の銘柄
チャート関連のコラム
