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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 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 |
| 2025/05/22 | 1,641 | 1,641 | 1,568 | 1,570 | -51 | -3.1% | 16,200 |
| 2025/05/21 | 1,590 | 1,645 | 1,575 | 1,621 | +26 | +1.6% | 34,100 |
| 2025/05/20 | 1,610 | 1,625 | 1,594 | 1,595 | -13 | -0.8% | 8,100 |
| 2025/05/19 | 1,562 | 1,620 | 1,560 | 1,608 | +25 | +1.6% | 10,400 |
| 2025/05/16 | 1,572 | 1,605 | 1,549 | 1,583 | -12 | -0.8% | 19,200 |
| 2025/05/15 | 1,599 | 1,661 | 1,566 | 1,595 | -4 | -0.3% | 23,200 |
| 2025/05/14 | 1,587 | 1,599 | 1,580 | 1,599 | +13 | +0.8% | 2,200 |
| 2025/05/13 | 1,595 | 1,600 | 1,579 | 1,586 | -8 | -0.5% | 1,500 |
| 2025/05/12 | 1,595 | 1,610 | 1,593 | 1,594 | -3 | -0.2% | 2,500 |
| 2025/05/09 | 1,606 | 1,606 | 1,593 | 1,597 | +1 | +0.1% | 1,000 |
| 2025/05/08 | 1,610 | 1,610 | 1,596 | 1,596 | -22 | -1.4% | 600 |
| 2025/05/07 | 1,610 | 1,618 | 1,590 | 1,618 | +12 | +0.7% | 3,300 |
| 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 |
1～
50
件表示中 / 282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 | 169,000円 | +8.8% | +7.5% | 2.37% | 11.35倍 | 2.61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 |
| ＦＩＸＥＲ | 49,400円 | -41.1% | - | 0.00% | - | 1.32倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| 昭文社ＨＤ | 40,300円 | +6.3% | -26.2% | 1.24% | 146.54倍 | 0.56倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
| ＢＢＤＩ | 121,800円 | +13.9% | +27.8% | 0.00% | 34.67倍 | 3.33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 |
| Ｓ＆Ｊ | 129,700円 | +29.7% | +23.2% | 0.00% | 20.35倍 | 3.58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 |
市場注目の銘柄
チャート関連のコラム
