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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 2,120 | 2,247 | 2,105 | 2,120 | +33 | +1.6% | 1,600 |
| 2024/08/15 | 2,027 | 2,108 | 2,026 | 2,087 | -24 | -1.1% | 3,300 |
| 2024/08/14 | 2,224 | 2,252 | 2,095 | 2,111 | -49 | -2.3% | 15,800 |
| 2024/08/13 | 2,169 | 2,250 | 2,110 | 2,160 | +268 | +14.2% | 20,800 |
| 2024/08/09 | 1,925 | 1,925 | 1,875 | 1,892 | +22 | +1.2% | 11,400 |
| 2024/08/08 | 1,796 | 1,880 | 1,780 | 1,870 | +5 | +0.3% | 2,700 |
| 2024/08/07 | 1,766 | 1,865 | 1,726 | 1,865 | +99 | +5.6% | 4,600 |
| 2024/08/06 | 1,827 | 1,910 | 1,730 | 1,766 | +6 | +0.3% | 45,300 |
| 2024/08/05 | 2,110 | 2,124 | 1,760 | 1,760 | -500 | -22.1% | 35,300 |
| 2024/08/02 | 2,257 | 2,300 | 2,151 | 2,260 | -97 | -4.1% | 16,600 |
| 2024/08/01 | 2,314 | 2,497 | 2,300 | 2,357 | +50 | +2.2% | 16,200 |
| 2024/07/31 | 2,233 | 2,320 | 2,233 | 2,307 | +75 | +3.4% | 2,800 |
| 2024/07/30 | 2,280 | 2,290 | 2,204 | 2,232 | +52 | +2.4% | 5,500 |
| 2024/07/29 | 2,200 | 2,201 | 2,180 | 2,180 | ±0 | ±0% | 2,400 |
| 2024/07/26 | 2,180 | 2,191 | 2,180 | 2,180 | +28 | +1.3% | 500 |
| 2024/07/25 | 2,180 | 2,189 | 2,142 | 2,152 | -38 | -1.7% | 5,600 |
| 2024/07/24 | 2,176 | 2,258 | 2,165 | 2,190 | +18 | +0.8% | 4,800 |
| 2024/07/23 | 2,196 | 2,200 | 2,172 | 2,172 | -24 | -1.1% | 1,300 |
| 2024/07/22 | 2,285 | 2,285 | 2,196 | 2,196 | -89 | -3.9% | 2,300 |
| 2024/07/19 | 2,251 | 2,285 | 2,251 | 2,285 | +43 | +1.9% | 700 |
| 2024/07/18 | 2,256 | 2,267 | 2,222 | 2,242 | -46 | -2% | 6,500 |
| 2024/07/17 | 2,298 | 2,329 | 2,252 | 2,288 | +9 | +0.4% | 4,400 |
| 2024/07/16 | 2,280 | 2,303 | 2,245 | 2,279 | +85 | +3.9% | 12,800 |
| 2024/07/12 | 2,207 | 2,240 | 2,174 | 2,194 | +24 | +1.1% | 2,900 |
| 2024/07/11 | 2,166 | 2,180 | 2,166 | 2,170 | +4 | +0.2% | 700 |
| 2024/07/10 | 2,204 | 2,204 | 2,160 | 2,166 | -50 | -2.3% | 3,700 |
| 2024/07/09 | 2,208 | 2,242 | 2,190 | 2,216 | +17 | +0.8% | 1,700 |
| 2024/07/08 | 2,227 | 2,227 | 2,180 | 2,199 | +39 | +1.8% | 1,700 |
| 2024/07/05 | 2,140 | 2,160 | 2,136 | 2,160 | +10 | +0.5% | 4,500 |
| 2024/07/04 | 2,175 | 2,179 | 2,150 | 2,150 | -14 | -0.6% | 3,900 |
| 2024/07/03 | 2,224 | 2,224 | 2,150 | 2,164 | -11 | -0.5% | 2,400 |
| 2024/07/02 | 2,180 | 2,228 | 2,170 | 2,175 | -15 | -0.7% | 4,200 |
| 2024/07/01 | 2,232 | 2,299 | 2,190 | 2,190 | -41 | -1.8% | 5,800 |
| 2024/06/28 | 2,330 | 2,330 | 2,210 | 2,231 | -98 | -4.2% | 8,300 |
| 2024/06/27 | 2,357 | 2,379 | 2,231 | 2,329 | +72 | +3.2% | 13,500 |
| 2024/06/26 | 2,248 | 2,344 | 2,185 | 2,257 | +109 | +5.1% | 18,800 |
| 2024/06/25 | 2,131 | 2,227 | 2,131 | 2,148 | +77 | +3.7% | 11,400 |
| 2024/06/24 | 1,968 | 2,088 | 1,965 | 2,071 | +111 | +5.7% | 2,400 |
| 2024/06/21 | 1,933 | 1,968 | 1,931 | 1,960 | +27 | +1.4% | 800 |
| 2024/06/20 | 1,958 | 1,958 | 1,920 | 1,933 | +13 | +0.7% | 2,300 |
| 2024/06/19 | 1,930 | 1,959 | 1,920 | 1,920 | -25 | -1.3% | 2,100 |
| 2024/06/18 | 1,910 | 2,000 | 1,910 | 1,945 | +25 | +1.3% | 1,900 |
| 2024/06/17 | 1,950 | 1,995 | 1,920 | 1,920 | -30 | -1.5% | 1,500 |
| 2024/06/14 | 1,912 | 1,950 | 1,910 | 1,950 | -5 | -0.3% | 4,100 |
| 2024/06/13 | 2,006 | 2,007 | 1,946 | 1,955 | -53 | -2.6% | 11,400 |
| 2024/06/12 | 2,023 | 2,025 | 2,008 | 2,008 | -19 | -0.9% | 4,700 |
| 2024/06/11 | 2,050 | 2,065 | 2,025 | 2,027 | -39 | -1.9% | 4,200 |
| 2024/06/10 | 2,044 | 2,079 | 2,044 | 2,066 | -28 | -1.3% | 2,400 |
| 2024/06/07 | 2,025 | 2,100 | 2,025 | 2,094 | +54 | +2.6% | 2,200 |
| 2024/06/06 | 2,117 | 2,117 | 2,040 | 2,040 | -37 | -1.8% | 1,400 |
201～
250
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
