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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,355 | 1,408 | 1,333 | 1,369 | +17 | +1.3% | 17,200 |
| 2024/07/04 | 1,353 | 1,378 | 1,352 | 1,352 | -1 | -0.1% | 5,900 |
| 2024/07/03 | 1,378 | 1,378 | 1,351 | 1,353 | -13 | -1% | 12,300 |
| 2024/07/02 | 1,365 | 1,380 | 1,354 | 1,366 | -9 | -0.7% | 5,800 |
| 2024/07/01 | 1,377 | 1,390 | 1,354 | 1,375 | +23 | +1.7% | 9,300 |
| 2024/06/28 | 1,419 | 1,419 | 1,350 | 1,352 | -67 | -4.7% | 21,900 |
| 2024/06/27 | 1,432 | 1,450 | 1,397 | 1,419 | -37 | -2.5% | 27,600 |
| 2024/06/26 | 1,429 | 1,533 | 1,422 | 1,456 | +57 | +4.1% | 92,500 |
| 2024/06/25 | 1,354 | 1,401 | 1,322 | 1,399 | +67 | +5% | 35,000 |
| 2024/06/24 | 1,296 | 1,375 | 1,286 | 1,332 | +39 | +3% | 26,600 |
| 2024/06/21 | 1,293 | 1,299 | 1,280 | 1,293 | +3 | +0.2% | 11,500 |
| 2024/06/20 | 1,267 | 1,317 | 1,258 | 1,290 | +4 | +0.3% | 17,700 |
| 2024/06/19 | 1,310 | 1,310 | 1,234 | 1,286 | -24 | -1.8% | 42,500 |
| 2024/06/18 | 1,304 | 1,315 | 1,300 | 1,310 | ±0 | ±0% | 14,200 |
| 2024/06/17 | 1,350 | 1,350 | 1,288 | 1,310 | -21 | -1.6% | 20,200 |
| 2024/06/14 | 1,321 | 1,340 | 1,318 | 1,331 | +1 | +0.1% | 8,800 |
| 2024/06/13 | 1,360 | 1,369 | 1,330 | 1,330 | -40 | -2.9% | 24,700 |
| 2024/06/12 | 1,361 | 1,384 | 1,360 | 1,370 | ±0 | ±0% | 5,700 |
| 2024/06/11 | 1,367 | 1,380 | 1,365 | 1,370 | -2 | -0.1% | 7,700 |
| 2024/06/10 | 1,377 | 1,383 | 1,364 | 1,372 | -5 | -0.4% | 4,300 |
| 2024/06/07 | 1,370 | 1,377 | 1,360 | 1,377 | +12 | +0.9% | 4,700 |
| 2024/06/06 | 1,415 | 1,415 | 1,365 | 1,365 | -35 | -2.5% | 20,500 |
| 2024/06/05 | 1,387 | 1,418 | 1,387 | 1,400 | ±0 | ±0% | 5,100 |
| 2024/06/04 | 1,400 | 1,418 | 1,388 | 1,400 | -7 | -0.5% | 12,300 |
| 2024/06/03 | 1,370 | 1,424 | 1,370 | 1,407 | +35 | +2.6% | 13,500 |
| 2024/05/31 | 1,397 | 1,397 | 1,361 | 1,372 | -26 | -1.9% | 9,500 |
| 2024/05/30 | 1,344 | 1,398 | 1,320 | 1,398 | +37 | +2.7% | 23,800 |
| 2024/05/29 | 1,427 | 1,427 | 1,360 | 1,361 | -68 | -4.8% | 21,000 |
| 2024/05/28 | 1,383 | 1,430 | 1,375 | 1,429 | +39 | +2.8% | 20,000 |
| 2024/05/27 | 1,430 | 1,430 | 1,375 | 1,390 | -10 | -0.7% | 15,800 |
| 2024/05/24 | 1,390 | 1,420 | 1,374 | 1,400 | +10 | +0.7% | 12,200 |
| 2024/05/23 | 1,396 | 1,407 | 1,331 | 1,390 | +5 | +0.4% | 21,500 |
| 2024/05/22 | 1,390 | 1,399 | 1,371 | 1,385 | -15 | -1.1% | 22,000 |
| 2024/05/21 | 1,345 | 1,429 | 1,345 | 1,400 | +37 | +2.7% | 39,000 |
| 2024/05/20 | 1,379 | 1,383 | 1,350 | 1,363 | -17 | -1.2% | 32,700 |
| 2024/05/17 | 1,330 | 1,401 | 1,330 | 1,380 | +57 | +4.3% | 46,900 |
| 2024/05/16 | 1,482 | 1,482 | 1,322 | 1,323 | -192 | -12.7% | 149,400 |
| 2024/05/15 | 1,580 | 1,580 | 1,505 | 1,515 | -72 | -4.5% | 70,100 |
| 2024/05/14 | 1,692 | 1,696 | 1,587 | 1,587 | -98 | -5.8% | 64,000 |
| 2024/05/13 | 1,690 | 1,690 | 1,662 | 1,685 | -2 | -0.1% | 19,200 |
| 2024/05/10 | 1,690 | 1,695 | 1,680 | 1,687 | +2 | +0.1% | 16,000 |
| 2024/05/09 | 1,686 | 1,696 | 1,650 | 1,685 | +19 | +1.1% | 18,400 |
| 2024/05/08 | 1,670 | 1,680 | 1,643 | 1,666 | ±0 | ±0% | 29,700 |
| 2024/05/07 | 1,675 | 1,706 | 1,666 | 1,666 | -3 | -0.2% | 28,600 |
| 2024/05/02 | 1,691 | 1,725 | 1,669 | 1,669 | -1 | -0.1% | 33,700 |
| 2024/05/01 | 1,671 | 1,730 | 1,666 | 1,670 | -1 | -0.1% | 52,900 |
| 2024/04/30 | 1,680 | 1,693 | 1,658 | 1,671 | ±0 | ±0% | 43,000 |
| 2024/04/26 | 1,668 | 1,680 | 1,660 | 1,671 | +6 | +0.4% | 33,800 |
| 2024/04/25 | 1,646 | 1,678 | 1,646 | 1,665 | +2 | +0.1% | 36,200 |
| 2024/04/24 | 1,712 | 1,712 | 1,660 | 1,663 | -35 | -2.1% | 57,600 |
201～
250
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
