ハッチ・ワークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 2,229 | 2,305 | 2,127 | 2,136 | -79 | -3.6% | 22,000 |
| 2025/06/12 | 2,174 | 2,250 | 2,174 | 2,215 | +48 | +2.2% | 18,900 |
| 2025/06/11 | 2,140 | 2,169 | 2,101 | 2,167 | +27 | +1.3% | 13,600 |
| 2025/06/10 | 2,072 | 2,158 | 2,062 | 2,140 | +78 | +3.8% | 20,100 |
| 2025/06/09 | 2,017 | 2,065 | 2,010 | 2,062 | +44 | +2.2% | 12,000 |
| 2025/06/06 | 2,148 | 2,148 | 2,004 | 2,018 | -145 | -6.7% | 44,000 |
| 2025/06/05 | 2,114 | 2,207 | 2,114 | 2,163 | +16 | +0.7% | 19,200 |
| 2025/06/04 | 2,140 | 2,189 | 2,106 | 2,147 | +46 | +2.2% | 17,400 |
| 2025/06/03 | 2,072 | 2,130 | 2,072 | 2,101 | -3 | -0.1% | 12,900 |
| 2025/06/02 | 2,200 | 2,200 | 2,028 | 2,104 | -109 | -4.9% | 25,600 |
| 2025/05/30 | 2,180 | 2,237 | 2,143 | 2,213 | -7 | -0.3% | 9,600 |
| 2025/05/29 | 2,206 | 2,248 | 2,107 | 2,220 | +5 | +0.2% | 23,900 |
| 2025/05/28 | 2,285 | 2,300 | 2,180 | 2,215 | -49 | -2.2% | 17,100 |
| 2025/05/27 | 2,187 | 2,290 | 2,185 | 2,264 | +64 | +2.9% | 16,700 |
| 2025/05/26 | 2,121 | 2,230 | 2,106 | 2,200 | +129 | +6.2% | 18,800 |
| 2025/05/23 | 2,296 | 2,310 | 1,901 | 2,071 | -207 | -9.1% | 138,000 |
| 2025/05/22 | 2,208 | 2,278 | 2,127 | 2,278 | +43 | +1.9% | 27,000 |
| 2025/05/21 | 2,031 | 2,274 | 2,031 | 2,235 | +165 | +8% | 64,200 |
| 2025/05/20 | 1,915 | 2,070 | 1,915 | 2,070 | +119 | +6.1% | 36,300 |
| 2025/05/19 | 1,906 | 1,999 | 1,868 | 1,951 | +85 | +4.6% | 34,400 |
| 2025/05/16 | 1,838 | 1,866 | 1,743 | 1,866 | +45 | +2.5% | 60,500 |
| 2025/05/15 | 1,788 | 1,869 | 1,751 | 1,821 | +161 | +9.7% | 210,600 |
| 2025/05/14 | 1,660 | 1,660 | 1,660 | 1,660 | +300 | +22.1% | 4,900 |
| 2025/05/13 | 1,355 | 1,378 | 1,354 | 1,360 | +5 | +0.4% | 7,000 |
| 2025/05/12 | 1,354 | 1,376 | 1,350 | 1,355 | +1 | +0.1% | 3,800 |
| 2025/05/09 | 1,350 | 1,380 | 1,340 | 1,354 | +4 | +0.3% | 4,500 |
| 2025/05/08 | 1,361 | 1,382 | 1,331 | 1,350 | +19 | +1.4% | 8,500 |
| 2025/05/07 | 1,331 | 1,331 | 1,330 | 1,331 | +1 | +0.1% | 900 |
| 2025/05/02 | 1,351 | 1,400 | 1,330 | 1,330 | -27 | -2% | 7,900 |
| 2025/05/01 | 1,365 | 1,409 | 1,357 | 1,357 | -38 | -2.7% | 3,000 |
| 2025/04/30 | 1,363 | 1,395 | 1,337 | 1,395 | +2 | +0.1% | 2,600 |
| 2025/04/28 | 1,390 | 1,408 | 1,381 | 1,393 | +4 | +0.3% | 3,300 |
| 2025/04/25 | 1,362 | 1,390 | 1,362 | 1,389 | +29 | +2.1% | 400 |
| 2025/04/24 | 1,407 | 1,428 | 1,348 | 1,360 | -51 | -3.6% | 2,600 |
| 2025/04/23 | 1,408 | 1,437 | 1,406 | 1,411 | -14 | -1% | 1,600 |
| 2025/04/22 | 1,430 | 1,430 | 1,420 | 1,425 | -5 | -0.3% | 800 |
| 2025/04/21 | 1,442 | 1,442 | 1,430 | 1,430 | +27 | +1.9% | 1,600 |
| 2025/04/18 | 1,397 | 1,498 | 1,397 | 1,403 | +6 | +0.4% | 8,400 |
| 2025/04/17 | 1,350 | 1,397 | 1,330 | 1,397 | +17 | +1.2% | 800 |
| 2025/04/16 | 1,386 | 1,399 | 1,284 | 1,380 | -6 | -0.4% | 2,500 |
| 2025/04/15 | 1,320 | 1,400 | 1,320 | 1,386 | +96 | +7.4% | 4,400 |
| 2025/04/14 | 1,215 | 1,308 | 1,214 | 1,290 | +78 | +6.4% | 6,300 |
| 2025/04/11 | 1,210 | 1,230 | 1,191 | 1,212 | -28 | -2.3% | 11,700 |
| 2025/04/10 | 1,312 | 1,339 | 1,233 | 1,240 | +31 | +2.6% | 10,400 |
| 2025/04/09 | 1,266 | 1,266 | 1,206 | 1,209 | -60 | -4.7% | 1,800 |
| 2025/04/08 | 1,211 | 1,279 | 1,210 | 1,269 | +118 | +10.3% | 13,300 |
| 2025/04/07 | 1,133 | 1,200 | 1,011 | 1,151 | -152 | -11.7% | 23,100 |
| 2025/04/04 | 1,400 | 1,400 | 1,296 | 1,303 | -158 | -10.8% | 19,000 |
| 2025/04/03 | 1,499 | 1,556 | 1,437 | 1,461 | -61 | -4% | 9,300 |
| 2025/04/02 | 1,570 | 1,576 | 1,522 | 1,522 | -61 | -3.9% | 4,600 |
1～
50
件表示中 / 299件
類似銘柄と比較する
現在ご覧いただいている「ハッチ・ワーク」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 |
|---|---|---|---|---|---|---|---|---|
| ハッチ・ワーク | 213,600円 | +15.8% | +27.1% | 0.00% | 20.14倍 | 5.26倍 |
|
月極駐車場のオンライン管理支援サービスを提供、滞納保証料収入が収益源。貸会議室運営も |
| ＥｄｕＬａｂ | 40,300円 | -16.0% | - | 0.00% | - | 2.85倍 |
|
各種テストのライセンス提供、テストセンター運営に強み。増進会グループとの提携で浮上狙う |
| トーシンＨＤ | 62,600円 | +2.6% | -12.9% | 1.60% | 12.41倍 | 1.06倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| システムズＤ | 116,700円 | +4.7% | +23.3% | 4.28% | 10.64倍 | 0.86倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| グローバルＩ | 137,500円 | +10.0% | +3.2% | 4.36% | 12.37倍 | 1.65倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
