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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,614 | 1,671 | 1,611 | 1,665 | +23 | +1.4% | 8,600 |
| 2025/09/17 | 1,628 | 1,667 | 1,616 | 1,642 | -26 | -1.6% | 17,600 |
| 2025/09/16 | 1,594 | 1,681 | 1,583 | 1,668 | +89 | +5.6% | 24,900 |
| 2025/09/12 | 1,542 | 1,580 | 1,542 | 1,579 | +29 | +1.9% | 5,800 |
| 2025/09/11 | 1,543 | 1,556 | 1,543 | 1,550 | ±0 | ±0% | 4,200 |
| 2025/09/10 | 1,539 | 1,559 | 1,533 | 1,550 | +10 | +0.6% | 6,900 |
| 2025/09/09 | 1,555 | 1,555 | 1,540 | 1,540 | -17 | -1.1% | 4,900 |
| 2025/09/08 | 1,544 | 1,557 | 1,540 | 1,557 | +12 | +0.8% | 5,000 |
| 2025/09/05 | 1,518 | 1,549 | 1,512 | 1,545 | +31 | +2% | 14,300 |
| 2025/09/04 | 1,516 | 1,517 | 1,510 | 1,514 | +5 | +0.3% | 7,900 |
| 2025/09/03 | 1,523 | 1,523 | 1,508 | 1,509 | -15 | -1% | 4,700 |
| 2025/09/02 | 1,518 | 1,524 | 1,511 | 1,524 | +7 | +0.5% | 3,900 |
| 2025/09/01 | 1,513 | 1,524 | 1,507 | 1,517 | ±0 | ±0% | 11,600 |
| 2025/08/29 | 1,520 | 1,527 | 1,513 | 1,517 | -10 | -0.7% | 6,200 |
| 2025/08/28 | 1,496 | 1,528 | 1,496 | 1,527 | +31 | +2.1% | 12,400 |
| 2025/08/27 | 1,490 | 1,506 | 1,490 | 1,496 | +3 | +0.2% | 15,100 |
| 2025/08/26 | 1,506 | 1,508 | 1,491 | 1,493 | -16 | -1.1% | 17,900 |
| 2025/08/25 | 1,519 | 1,528 | 1,509 | 1,509 | -8 | -0.5% | 24,500 |
| 2025/08/22 | 1,508 | 1,535 | 1,508 | 1,517 | +9 | +0.6% | 127,600 |
| 2025/08/21 | 1,523 | 1,535 | 1,508 | 1,508 | -27 | -1.8% | 27,800 |
| 2025/08/20 | 1,527 | 1,535 | 1,525 | 1,535 | -15 | -1% | 6,800 |
| 2025/08/19 | 1,547 | 1,561 | 1,546 | 1,550 | -14 | -0.9% | 5,000 |
| 2025/08/18 | 1,530 | 1,580 | 1,525 | 1,564 | +34 | +2.2% | 14,700 |
| 2025/08/15 | 1,541 | 1,545 | 1,516 | 1,530 | -15 | -1% | 15,800 |
| 2025/08/14 | 1,645 | 1,655 | 1,505 | 1,545 | -99 | -6% | 53,400 |
| 2025/08/13 | 1,639 | 1,644 | 1,634 | 1,644 | +10 | +0.6% | 4,100 |
| 2025/08/12 | 1,616 | 1,635 | 1,616 | 1,634 | +22 | +1.4% | 6,500 |
| 2025/08/08 | 1,628 | 1,628 | 1,612 | 1,612 | -15 | -0.9% | 1,900 |
| 2025/08/07 | 1,632 | 1,634 | 1,620 | 1,627 | -9 | -0.6% | 2,700 |
| 2025/08/06 | 1,636 | 1,636 | 1,626 | 1,636 | ±0 | ±0% | 1,600 |
| 2025/08/05 | 1,618 | 1,636 | 1,618 | 1,636 | +12 | +0.7% | 2,400 |
| 2025/08/04 | 1,615 | 1,624 | 1,612 | 1,624 | ±0 | ±0% | 1,800 |
| 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 |
1～
50
件表示中 / 353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 | 166,500円 | +8.8% | +7.5% | 2.40% | 11.19倍 | 2.57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 | 42,200円 | +7.6% | -18.5% | 4.03% | 17.87倍 | 1.53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 |
| アクリート | 103,300円 | +34.2% | +47.4% | 0.97% | 27.64倍 | 2.96倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| ＢｌｕｅＭｅｍｅ | 201,300円 | +40.5% | +650.0% | 0.00% | 66.94倍 | 2.66倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
| ＡＩ ＣＲＯＳＳ | 177,200円 | +16.1% | +19.6% | 0.00% | 31.72倍 | 3.86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
