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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,427 | 1,481 | 1,419 | 1,450 | +24 | +1.7% | 11,800 |
| 2025/02/17 | 1,449 | 1,460 | 1,421 | 1,426 | -27 | -1.9% | 29,100 |
| 2025/02/14 | 1,581 | 1,603 | 1,446 | 1,453 | -88 | -5.7% | 85,500 |
| 2025/02/13 | 1,552 | 1,590 | 1,517 | 1,541 | -51 | -3.2% | 25,800 |
| 2025/02/12 | 1,470 | 1,640 | 1,466 | 1,592 | +129 | +8.8% | 59,100 |
| 2025/02/10 | 1,446 | 1,480 | 1,445 | 1,463 | +16 | +1.1% | 7,700 |
| 2025/02/07 | 1,432 | 1,447 | 1,432 | 1,447 | +10 | +0.7% | 1,000 |
| 2025/02/06 | 1,457 | 1,464 | 1,435 | 1,437 | -20 | -1.4% | 8,900 |
| 2025/02/05 | 1,471 | 1,471 | 1,456 | 1,457 | -13 | -0.9% | 2,200 |
| 2025/02/04 | 1,485 | 1,492 | 1,470 | 1,470 | -14 | -0.9% | 3,700 |
| 2025/02/03 | 1,497 | 1,500 | 1,434 | 1,484 | -24 | -1.6% | 4,200 |
| 2025/01/31 | 1,488 | 1,541 | 1,488 | 1,508 | -20 | -1.3% | 5,800 |
| 2025/01/30 | 1,524 | 1,528 | 1,505 | 1,528 | +8 | +0.5% | 3,300 |
| 2025/01/29 | 1,498 | 1,529 | 1,498 | 1,520 | +28 | +1.9% | 5,900 |
| 2025/01/28 | 1,492 | 1,492 | 1,477 | 1,492 | +3 | +0.2% | 1,400 |
| 2025/01/27 | 1,476 | 1,499 | 1,461 | 1,489 | +43 | +3% | 7,800 |
| 2025/01/24 | 1,452 | 1,475 | 1,431 | 1,446 | +10 | +0.7% | 7,100 |
| 2025/01/23 | 1,451 | 1,459 | 1,433 | 1,436 | -28 | -1.9% | 6,400 |
| 2025/01/22 | 1,464 | 1,494 | 1,461 | 1,464 | -12 | -0.8% | 9,500 |
| 2025/01/21 | 1,506 | 1,506 | 1,476 | 1,476 | -30 | -2% | 3,700 |
| 2025/01/20 | 1,505 | 1,509 | 1,482 | 1,506 | -5 | -0.3% | 6,700 |
| 2025/01/17 | 1,542 | 1,542 | 1,496 | 1,511 | -34 | -2.2% | 8,400 |
| 2025/01/16 | 1,525 | 1,547 | 1,503 | 1,545 | +15 | +1% | 10,300 |
| 2025/01/15 | 1,502 | 1,530 | 1,502 | 1,530 | +1 | +0.1% | 8,400 |
| 2025/01/14 | 1,541 | 1,549 | 1,490 | 1,529 | -4 | -0.3% | 30,400 |
| 2025/01/10 | 1,478 | 1,549 | 1,478 | 1,533 | +55 | +3.7% | 28,000 |
| 2025/01/09 | 1,484 | 1,484 | 1,463 | 1,478 | -6 | -0.4% | 9,800 |
| 2025/01/08 | 1,509 | 1,509 | 1,480 | 1,484 | -25 | -1.7% | 9,100 |
| 2025/01/07 | 1,476 | 1,513 | 1,469 | 1,509 | +33 | +2.2% | 19,100 |
| 2025/01/06 | 1,469 | 1,493 | 1,451 | 1,476 | +19 | +1.3% | 14,200 |
| 2024/12/30 | 1,370 | 1,462 | 1,370 | 1,457 | +101 | +7.4% | 24,300 |
| 2024/12/27 | 1,341 | 1,367 | 1,340 | 1,356 | +15 | +1.1% | 8,000 |
| 2024/12/26 | 1,335 | 1,369 | 1,316 | 1,341 | -8 | -0.6% | 26,700 |
| 2024/12/25 | 1,353 | 1,358 | 1,316 | 1,349 | +17 | +1.3% | 23,200 |
| 2024/12/24 | 1,336 | 1,343 | 1,320 | 1,332 | -8 | -0.6% | 12,800 |
| 2024/12/23 | 1,353 | 1,360 | 1,334 | 1,340 | -14 | -1% | 12,200 |
| 2024/12/20 | 1,376 | 1,377 | 1,328 | 1,354 | -7 | -0.5% | 16,600 |
| 2024/12/19 | 1,374 | 1,388 | 1,361 | 1,361 | -43 | -3.1% | 8,800 |
| 2024/12/18 | 1,365 | 1,430 | 1,360 | 1,404 | +33 | +2.4% | 19,400 |
| 2024/12/17 | 1,391 | 1,391 | 1,371 | 1,371 | -29 | -2.1% | 6,700 |
| 2024/12/16 | 1,404 | 1,418 | 1,371 | 1,400 | -16 | -1.1% | 11,300 |
| 2024/12/13 | 1,394 | 1,422 | 1,392 | 1,416 | +16 | +1.1% | 10,400 |
| 2024/12/12 | 1,429 | 1,429 | 1,400 | 1,400 | -19 | -1.3% | 8,400 |
| 2024/12/11 | 1,428 | 1,428 | 1,402 | 1,419 | -8 | -0.6% | 4,100 |
| 2024/12/10 | 1,433 | 1,433 | 1,415 | 1,427 | -2 | -0.1% | 4,300 |
| 2024/12/09 | 1,435 | 1,435 | 1,400 | 1,429 | -4 | -0.3% | 5,300 |
| 2024/12/06 | 1,403 | 1,438 | 1,385 | 1,433 | +5 | +0.4% | 10,300 |
| 2024/12/05 | 1,444 | 1,461 | 1,401 | 1,428 | -15 | -1% | 10,600 |
| 2024/12/04 | 1,433 | 1,445 | 1,418 | 1,443 | +16 | +1.1% | 8,600 |
| 2024/12/03 | 1,450 | 1,465 | 1,427 | 1,427 | -28 | -1.9% | 17,600 |
51～
100
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
