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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 1,294 | 1,294 | 1,266 | 1,270 | -24 | -1.9% | 4,000 |
| 2024/11/11 | 1,292 | 1,294 | 1,270 | 1,294 | +4 | +0.3% | 1,900 |
| 2024/11/08 | 1,291 | 1,298 | 1,242 | 1,290 | +10 | +0.8% | 5,900 |
| 2024/11/07 | 1,254 | 1,280 | 1,192 | 1,280 | +26 | +2.1% | 10,300 |
| 2024/11/06 | 1,260 | 1,260 | 1,215 | 1,254 | -6 | -0.5% | 4,300 |
| 2024/11/05 | 1,270 | 1,272 | 1,223 | 1,260 | ±0 | ±0% | 5,300 |
| 2024/11/01 | 1,300 | 1,311 | 1,260 | 1,260 | -70 | -5.3% | 11,700 |
| 2024/10/31 | 1,307 | 1,345 | 1,287 | 1,330 | +24 | +1.8% | 28,000 |
| 2024/10/30 | 1,270 | 1,308 | 1,270 | 1,306 | +36 | +2.8% | 21,900 |
| 2024/10/29 | 1,259 | 1,277 | 1,237 | 1,270 | +1 | +0.1% | 12,500 |
| 2024/10/28 | 1,198 | 1,280 | 1,187 | 1,269 | +66 | +5.5% | 24,100 |
| 2024/10/25 | 1,215 | 1,218 | 1,162 | 1,203 | -2 | -0.2% | 9,500 |
| 2024/10/24 | 1,162 | 1,205 | 1,150 | 1,205 | +38 | +3.3% | 17,000 |
| 2024/10/23 | 1,193 | 1,196 | 1,163 | 1,167 | -19 | -1.6% | 11,600 |
| 2024/10/22 | 1,166 | 1,242 | 1,160 | 1,186 | +16 | +1.4% | 12,100 |
| 2024/10/21 | 1,145 | 1,170 | 1,145 | 1,170 | +24 | +2.1% | 3,200 |
| 2024/10/18 | 1,155 | 1,166 | 1,135 | 1,146 | -9 | -0.8% | 3,300 |
| 2024/10/17 | 1,151 | 1,178 | 1,151 | 1,155 | -19 | -1.6% | 4,200 |
| 2024/10/16 | 1,170 | 1,174 | 1,152 | 1,174 | +2 | +0.2% | 5,800 |
| 2024/10/15 | 1,155 | 1,200 | 1,150 | 1,172 | +9 | +0.8% | 9,200 |
| 2024/10/11 | 1,131 | 1,163 | 1,130 | 1,163 | +16 | +1.4% | 9,200 |
| 2024/10/10 | 1,170 | 1,170 | 1,145 | 1,147 | -27 | -2.3% | 6,700 |
| 2024/10/09 | 1,190 | 1,198 | 1,168 | 1,174 | -24 | -2% | 7,000 |
| 2024/10/08 | 1,210 | 1,210 | 1,190 | 1,198 | -12 | -1% | 4,300 |
| 2024/10/07 | 1,202 | 1,215 | 1,200 | 1,210 | +18 | +1.5% | 6,800 |
| 2024/10/04 | 1,210 | 1,210 | 1,186 | 1,192 | -13 | -1.1% | 6,700 |
| 2024/10/03 | 1,207 | 1,207 | 1,190 | 1,205 | +7 | +0.6% | 4,400 |
| 2024/10/02 | 1,199 | 1,200 | 1,183 | 1,198 | +1 | +0.1% | 5,000 |
| 2024/10/01 | 1,177 | 1,201 | 1,176 | 1,197 | +26 | +2.2% | 7,300 |
| 2024/09/30 | 1,182 | 1,203 | 1,164 | 1,171 | -60 | -4.9% | 8,900 |
| 2024/09/27 | 1,200 | 1,231 | 1,174 | 1,231 | +12 | +1% | 8,700 |
| 2024/09/26 | 1,199 | 1,227 | 1,173 | 1,219 | +37 | +3.1% | 10,600 |
| 2024/09/25 | 1,198 | 1,208 | 1,176 | 1,182 | +6 | +0.5% | 7,200 |
| 2024/09/24 | 1,175 | 1,194 | 1,175 | 1,176 | -7 | -0.6% | 1,600 |
| 2024/09/20 | 1,173 | 1,192 | 1,173 | 1,183 | +2 | +0.2% | 1,100 |
| 2024/09/19 | 1,170 | 1,200 | 1,170 | 1,181 | +11 | +0.9% | 3,000 |
| 2024/09/18 | 1,146 | 1,179 | 1,140 | 1,170 | +9 | +0.8% | 3,100 |
| 2024/09/17 | 1,201 | 1,201 | 1,142 | 1,161 | -39 | -3.3% | 5,900 |
| 2024/09/13 | 1,200 | 1,210 | 1,181 | 1,200 | +2 | +0.2% | 6,900 |
| 2024/09/12 | 1,122 | 1,198 | 1,122 | 1,198 | +76 | +6.8% | 8,000 |
| 2024/09/11 | 1,133 | 1,169 | 1,121 | 1,122 | -24 | -2.1% | 4,800 |
| 2024/09/10 | 1,134 | 1,146 | 1,127 | 1,146 | +13 | +1.1% | 2,800 |
| 2024/09/09 | 1,120 | 1,134 | 1,113 | 1,133 | +5 | +0.4% | 2,300 |
| 2024/09/06 | 1,143 | 1,154 | 1,127 | 1,128 | -15 | -1.3% | 3,900 |
| 2024/09/05 | 1,144 | 1,155 | 1,130 | 1,143 | -1 | -0.1% | 4,000 |
| 2024/09/04 | 1,140 | 1,157 | 1,116 | 1,144 | -7 | -0.6% | 10,300 |
| 2024/09/03 | 1,141 | 1,151 | 1,132 | 1,151 | +10 | +0.9% | 4,700 |
| 2024/09/02 | 1,118 | 1,169 | 1,118 | 1,141 | +27 | +2.4% | 12,400 |
| 2024/08/30 | 1,116 | 1,136 | 1,110 | 1,114 | -5 | -0.4% | 9,000 |
| 2024/08/29 | 1,129 | 1,145 | 1,116 | 1,119 | -16 | -1.4% | 1,300 |
201～
250
件表示中 / 345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 | 154,500円 | +8.8% | +7.5% | 2.59% | 10.38倍 | 2.38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 |
| データＨＲ | 53,200円 | +55.7% | - | 0.00% | 17.45倍 | 44.41倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| ＲＯＸＸ | 92,900円 | +30.0% | - | 0.00% | 5.84倍 | 66.26倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| ミライロ | 61,900円 | +24.1% | +34.7% | 0.00% | 64.41倍 | 9.00倍 |
|
デジタル障害者手帳ミライロＩＤ運営、法人向けユニバーサルデザインのソリューション提供 |
| アクシス | 152,800円 | +15.6% | +10.3% | 2.95% | 10.25倍 | 1.76倍 |
|
金融機関、公的機関向け主体にシステム構築展開。車両の位置情報把握するクラウドサービスも |
市場注目の銘柄
チャート関連のコラム
