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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,625 | 1,625 | 1,624 | 1,624 | -4 | -0.2% | 400 |
| 2025/07/31 | 1,623 | 1,648 | 1,623 | 1,628 | +16 | +1% | 4,200 |
| 2025/07/30 | 1,614 | 1,629 | 1,612 | 1,612 | -11 | -0.7% | 2,700 |
| 2025/07/29 | 1,624 | 1,624 | 1,608 | 1,623 | -3 | -0.2% | 2,100 |
| 2025/07/28 | 1,612 | 1,626 | 1,605 | 1,626 | +21 | +1.3% | 4,300 |
| 2025/07/25 | 1,616 | 1,616 | 1,598 | 1,605 | +14 | +0.9% | 4,900 |
| 2025/07/24 | 1,601 | 1,601 | 1,550 | 1,591 | -10 | -0.6% | 7,300 |
| 2025/07/23 | 1,600 | 1,602 | 1,584 | 1,601 | +17 | +1.1% | 3,800 |
| 2025/07/22 | 1,567 | 1,595 | 1,567 | 1,584 | +18 | +1.1% | 1,500 |
| 2025/07/18 | 1,609 | 1,633 | 1,505 | 1,566 | -34 | -2.1% | 12,100 |
| 2025/07/17 | 1,611 | 1,611 | 1,600 | 1,600 | -11 | -0.7% | 3,500 |
| 2025/07/16 | 1,605 | 1,611 | 1,602 | 1,611 | +5 | +0.3% | 2,200 |
| 2025/07/15 | 1,631 | 1,631 | 1,606 | 1,606 | -25 | -1.5% | 3,900 |
| 2025/07/14 | 1,630 | 1,638 | 1,618 | 1,631 | -3 | -0.2% | 2,500 |
| 2025/07/11 | 1,635 | 1,635 | 1,623 | 1,634 | -1 | -0.1% | 1,400 |
| 2025/07/10 | 1,644 | 1,644 | 1,617 | 1,635 | +25 | +1.6% | 2,700 |
| 2025/07/09 | 1,624 | 1,637 | 1,610 | 1,610 | +6 | +0.4% | 4,600 |
| 2025/07/08 | 1,602 | 1,605 | 1,596 | 1,604 | +4 | +0.3% | 1,800 |
| 2025/07/07 | 1,618 | 1,618 | 1,600 | 1,600 | ±0 | ±0% | 2,600 |
| 2025/07/04 | 1,620 | 1,621 | 1,600 | 1,600 | -21 | -1.3% | 7,900 |
| 2025/07/03 | 1,636 | 1,636 | 1,620 | 1,621 | -15 | -0.9% | 4,700 |
| 2025/07/02 | 1,640 | 1,677 | 1,636 | 1,636 | -11 | -0.7% | 3,900 |
| 2025/07/01 | 1,640 | 1,684 | 1,640 | 1,647 | -3 | -0.2% | 2,700 |
| 2025/06/30 | 1,653 | 1,700 | 1,649 | 1,650 | -8 | -0.5% | 7,200 |
| 2025/06/27 | 1,690 | 1,690 | 1,658 | 1,658 | -19 | -1.1% | 7,600 |
| 2025/06/26 | 1,677 | 1,679 | 1,671 | 1,677 | -2 | -0.1% | 700 |
| 2025/06/25 | 1,705 | 1,705 | 1,672 | 1,679 | -7 | -0.4% | 3,300 |
| 2025/06/24 | 1,713 | 1,716 | 1,675 | 1,686 | -14 | -0.8% | 8,500 |
| 2025/06/23 | 1,711 | 1,711 | 1,688 | 1,700 | +17 | +1% | 2,200 |
| 2025/06/20 | 1,700 | 1,714 | 1,682 | 1,683 | -9 | -0.5% | 2,900 |
| 2025/06/19 | 1,728 | 1,728 | 1,690 | 1,692 | -36 | -2.1% | 4,000 |
| 2025/06/18 | 1,654 | 1,730 | 1,654 | 1,728 | +67 | +4% | 8,600 |
| 2025/06/17 | 1,661 | 1,665 | 1,661 | 1,661 | ±0 | ±0% | 600 |
| 2025/06/16 | 1,662 | 1,681 | 1,655 | 1,661 | -14 | -0.8% | 5,000 |
| 2025/06/13 | 1,718 | 1,718 | 1,675 | 1,675 | -25 | -1.5% | 7,000 |
| 2025/06/12 | 1,672 | 1,756 | 1,672 | 1,700 | +67 | +4.1% | 10,200 |
| 2025/06/11 | 1,651 | 1,651 | 1,615 | 1,633 | -20 | -1.2% | 8,600 |
| 2025/06/10 | 1,684 | 1,692 | 1,653 | 1,653 | -31 | -1.8% | 3,700 |
| 2025/06/09 | 1,694 | 1,694 | 1,684 | 1,684 | +8 | +0.5% | 4,200 |
| 2025/06/06 | 1,746 | 1,746 | 1,675 | 1,676 | -52 | -3% | 11,300 |
| 2025/06/05 | 1,760 | 1,760 | 1,724 | 1,728 | +8 | +0.5% | 12,600 |
| 2025/06/04 | 1,690 | 1,740 | 1,686 | 1,720 | +50 | +3% | 28,900 |
| 2025/06/03 | 1,636 | 1,672 | 1,627 | 1,670 | +41 | +2.5% | 12,000 |
| 2025/06/02 | 1,625 | 1,640 | 1,620 | 1,629 | +18 | +1.1% | 9,300 |
| 2025/05/30 | 1,597 | 1,625 | 1,586 | 1,611 | +16 | +1% | 6,400 |
| 2025/05/29 | 1,593 | 1,609 | 1,591 | 1,595 | ±0 | ±0% | 8,200 |
| 2025/05/28 | 1,588 | 1,609 | 1,588 | 1,595 | -7 | -0.4% | 1,700 |
| 2025/05/27 | 1,607 | 1,615 | 1,602 | 1,602 | -3 | -0.2% | 1,700 |
| 2025/05/26 | 1,598 | 1,623 | 1,580 | 1,605 | +31 | +2% | 5,700 |
| 2025/05/23 | 1,562 | 1,594 | 1,562 | 1,574 | +4 | +0.3% | 5,900 |
1～
50
件表示中 / 321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 | 162,400円 | +8.8% | +7.5% | 2.46% | 10.91倍 | 2.51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 |
| Ｓ＆Ｊ | 127,500円 | +29.7% | +23.2% | 0.00% | 20.00倍 | 3.51倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| カヤック | 44,200円 | +10.6% | +16.0% | 0.88% | 28.48倍 | 1.29倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
| ＴａｌｅｎｔＸ | 122,200円 | +25.9% | +10.9% | 0.00% | 31.73倍 | 15.28倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| ＡＩ ＣＲＯＳＳ | 174,200円 | +16.1% | +19.6% | 0.00% | 31.15倍 | 3.94倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
市場注目の銘柄
チャート関連のコラム
