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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,590 | 1,635 | 1,580 | 1,606 | +6 | +0.4% | 10,900 |
| 2025/05/01 | 1,600 | 1,601 | 1,589 | 1,600 | ±0 | ±0% | 1,300 |
| 2025/04/30 | 1,590 | 1,602 | 1,585 | 1,600 | -6 | -0.4% | 3,300 |
| 2025/04/28 | 1,609 | 1,609 | 1,579 | 1,606 | -4 | -0.2% | 4,100 |
| 2025/04/25 | 1,648 | 1,656 | 1,595 | 1,610 | -2 | -0.1% | 14,800 |
| 2025/04/24 | 1,589 | 1,630 | 1,571 | 1,612 | +63 | +4.1% | 12,700 |
| 2025/04/23 | 1,549 | 1,549 | 1,549 | 1,549 | +2 | +0.1% | 100 |
| 2025/04/22 | 1,535 | 1,550 | 1,526 | 1,547 | -6 | -0.4% | 2,300 |
| 2025/04/21 | 1,523 | 1,559 | 1,511 | 1,553 | +30 | +2% | 11,100 |
| 2025/04/18 | 1,506 | 1,539 | 1,505 | 1,523 | +3 | +0.2% | 5,800 |
| 2025/04/17 | 1,520 | 1,575 | 1,472 | 1,520 | +6 | +0.4% | 3,400 |
| 2025/04/16 | 1,507 | 1,518 | 1,504 | 1,514 | +3 | +0.2% | 1,600 |
| 2025/04/15 | 1,543 | 1,544 | 1,503 | 1,511 | -13 | -0.9% | 4,300 |
| 2025/04/14 | 1,510 | 1,539 | 1,491 | 1,524 | +24 | +1.6% | 12,600 |
| 2025/04/11 | 1,475 | 1,526 | 1,430 | 1,500 | +15 | +1% | 14,800 |
| 2025/04/10 | 1,500 | 1,516 | 1,427 | 1,485 | +84 | +6% | 4,800 |
| 2025/04/09 | 1,423 | 1,423 | 1,401 | 1,401 | -49 | -3.4% | 3,000 |
| 2025/04/08 | 1,439 | 1,490 | 1,421 | 1,450 | +41 | +2.9% | 7,600 |
| 2025/04/07 | 1,410 | 1,448 | 1,350 | 1,409 | -100 | -6.6% | 17,200 |
| 2025/04/04 | 1,501 | 1,550 | 1,431 | 1,509 | -59 | -3.8% | 21,700 |
| 2025/04/03 | 1,533 | 1,580 | 1,510 | 1,568 | -1 | -0.1% | 11,600 |
| 2025/04/02 | 1,565 | 1,590 | 1,564 | 1,569 | +3 | +0.2% | 3,300 |
| 2025/04/01 | 1,570 | 1,589 | 1,564 | 1,566 | +4 | +0.3% | 4,000 |
| 2025/03/31 | 1,579 | 1,584 | 1,551 | 1,562 | -38 | -2.4% | 10,800 |
| 2025/03/28 | 1,590 | 1,609 | 1,536 | 1,600 | +8 | +0.5% | 11,200 |
| 2025/03/27 | 1,580 | 1,597 | 1,574 | 1,592 | -8 | -0.5% | 3,000 |
| 2025/03/26 | 1,589 | 1,612 | 1,584 | 1,600 | +3 | +0.2% | 5,100 |
| 2025/03/25 | 1,619 | 1,619 | 1,579 | 1,597 | -16 | -1% | 9,100 |
| 2025/03/24 | 1,545 | 1,620 | 1,545 | 1,613 | +68 | +4.4% | 17,000 |
| 2025/03/21 | 1,532 | 1,559 | 1,532 | 1,545 | -4 | -0.3% | 4,900 |
| 2025/03/19 | 1,501 | 1,580 | 1,501 | 1,549 | +43 | +2.9% | 10,500 |
| 2025/03/18 | 1,533 | 1,533 | 1,505 | 1,506 | -27 | -1.8% | 4,800 |
| 2025/03/17 | 1,521 | 1,544 | 1,502 | 1,533 | +19 | +1.3% | 11,900 |
| 2025/03/14 | 1,522 | 1,539 | 1,509 | 1,514 | -18 | -1.2% | 13,000 |
| 2025/03/13 | 1,544 | 1,574 | 1,532 | 1,532 | -29 | -1.9% | 6,900 |
| 2025/03/12 | 1,551 | 1,566 | 1,543 | 1,561 | +8 | +0.5% | 1,800 |
| 2025/03/11 | 1,552 | 1,569 | 1,541 | 1,553 | -24 | -1.5% | 4,500 |
| 2025/03/10 | 1,542 | 1,588 | 1,542 | 1,577 | +35 | +2.3% | 8,300 |
| 2025/03/07 | 1,534 | 1,569 | 1,533 | 1,542 | -8 | -0.5% | 4,000 |
| 2025/03/06 | 1,566 | 1,569 | 1,521 | 1,550 | +24 | +1.6% | 11,800 |
| 2025/03/05 | 1,531 | 1,555 | 1,510 | 1,526 | -39 | -2.5% | 16,100 |
| 2025/03/04 | 1,548 | 1,631 | 1,546 | 1,565 | +35 | +2.3% | 37,400 |
| 2025/03/03 | 1,439 | 1,560 | 1,439 | 1,530 | +90 | +6.3% | 32,600 |
| 2025/02/28 | 1,439 | 1,464 | 1,427 | 1,440 | -5 | -0.3% | 11,100 |
| 2025/02/27 | 1,435 | 1,494 | 1,433 | 1,445 | +7 | +0.5% | 13,300 |
| 2025/02/26 | 1,440 | 1,453 | 1,422 | 1,438 | -10 | -0.7% | 8,400 |
| 2025/02/25 | 1,430 | 1,448 | 1,420 | 1,448 | -1 | -0.1% | 8,300 |
| 2025/02/21 | 1,436 | 1,453 | 1,436 | 1,449 | +13 | +0.9% | 2,600 |
| 2025/02/20 | 1,449 | 1,450 | 1,436 | 1,436 | -13 | -0.9% | 2,000 |
| 2025/02/19 | 1,443 | 1,462 | 1,427 | 1,449 | -1 | -0.1% | 8,900 |
1～
50
件表示中 / 259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 | 160,600円 | +10.7% | -3.2% | 1.87% | 12.49倍 | 2.85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 |
| スカラ | 40,000円 | -5.7% | - | 4.00% | 20.43倍 | 1.59倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
| クエスト | 128,400円 | +5.5% | +2.7% | 4.21% | 9.56倍 | 1.01倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| ｕｎｅｒｒｙ | 185,500円 | +32.2% | +79.1% | 0.00% | 50.18倍 | 3.96倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| ＢＢＤＩ | 113,600円 | +13.9% | +27.8% | 0.00% | 32.34倍 | 5.43倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
市場注目の銘柄
チャート関連のコラム
