Ｈ．Ｕ．グループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 2,836 | 2,845 | 2,815 | 2,833 | +28 | +1% | 229,600 |
| 2021/10/29 | 2,799 | 2,812 | 2,761 | 2,805 | +5 | +0.2% | 365,700 |
| 2021/10/28 | 2,835 | 2,836 | 2,783 | 2,800 | -38 | -1.3% | 764,400 |
| 2021/10/27 | 2,837 | 2,862 | 2,822 | 2,838 | +3 | +0.1% | 469,200 |
| 2021/10/26 | 2,801 | 2,840 | 2,793 | 2,835 | +35 | +1.3% | 204,800 |
| 2021/10/25 | 2,825 | 2,825 | 2,791 | 2,800 | -27 | -1% | 320,100 |
| 2021/10/22 | 2,817 | 2,854 | 2,817 | 2,827 | +11 | +0.4% | 337,400 |
| 2021/10/21 | 2,847 | 2,848 | 2,806 | 2,816 | -45 | -1.6% | 392,600 |
| 2021/10/20 | 2,847 | 2,878 | 2,826 | 2,861 | +28 | +1% | 363,900 |
| 2021/10/19 | 2,820 | 2,845 | 2,816 | 2,833 | +11 | +0.4% | 267,100 |
| 2021/10/18 | 2,868 | 2,873 | 2,804 | 2,822 | -28 | -1% | 296,400 |
| 2021/10/15 | 2,820 | 2,853 | 2,808 | 2,850 | +36 | +1.3% | 393,600 |
| 2021/10/14 | 2,810 | 2,844 | 2,810 | 2,814 | +9 | +0.3% | 307,700 |
| 2021/10/13 | 2,806 | 2,818 | 2,783 | 2,805 | -19 | -0.7% | 414,900 |
| 2021/10/12 | 2,837 | 2,862 | 2,821 | 2,824 | -17 | -0.6% | 416,000 |
| 2021/10/11 | 2,867 | 2,867 | 2,808 | 2,841 | -26 | -0.9% | 345,200 |
| 2021/10/08 | 2,896 | 2,904 | 2,851 | 2,867 | +17 | +0.6% | 400,900 |
| 2021/10/07 | 2,889 | 2,895 | 2,846 | 2,850 | -39 | -1.3% | 420,300 |
| 2021/10/06 | 2,912 | 2,942 | 2,873 | 2,889 | -16 | -0.6% | 396,600 |
| 2021/10/05 | 2,965 | 2,974 | 2,870 | 2,905 | -72 | -2.4% | 476,900 |
| 2021/10/04 | 3,035 | 3,040 | 2,939 | 2,977 | -28 | -0.9% | 406,900 |
| 2021/10/01 | 3,010 | 3,050 | 2,978 | 3,005 | -30 | -1% | 509,300 |
| 2021/09/30 | 3,110 | 3,165 | 3,030 | 3,035 | -20 | -0.7% | 542,600 |
| 2021/09/29 | 3,060 | 3,070 | 3,005 | 3,055 | -95 | -3% | 542,800 |
| 2021/09/28 | 3,165 | 3,175 | 3,115 | 3,150 | +35 | +1.1% | 423,600 |
| 2021/09/27 | 3,180 | 3,180 | 3,095 | 3,115 | -60 | -1.9% | 365,800 |
| 2021/09/24 | 3,130 | 3,195 | 3,120 | 3,175 | -20 | -0.6% | 526,900 |
| 2021/09/22 | 3,225 | 3,250 | 3,180 | 3,195 | -30 | -0.9% | 333,200 |
| 2021/09/21 | 3,190 | 3,225 | 3,170 | 3,225 | -25 | -0.8% | 353,500 |
| 2021/09/17 | 3,240 | 3,255 | 3,220 | 3,250 | -30 | -0.9% | 421,700 |
| 2021/09/16 | 3,290 | 3,320 | 3,245 | 3,280 | +35 | +1.1% | 435,100 |
| 2021/09/15 | 3,200 | 3,250 | 3,150 | 3,245 | +20 | +0.6% | 475,500 |
| 2021/09/14 | 3,275 | 3,275 | 3,195 | 3,225 | -70 | -2.1% | 786,100 |
| 2021/09/13 | 3,320 | 3,325 | 3,265 | 3,295 | -50 | -1.5% | 539,000 |
| 2021/09/10 | 3,320 | 3,375 | 3,300 | 3,345 | +25 | +0.8% | 470,800 |
| 2021/09/09 | 3,320 | 3,365 | 3,315 | 3,320 | +55 | +1.7% | 563,300 |
| 2021/09/08 | 3,225 | 3,290 | 3,225 | 3,265 | +45 | +1.4% | 483,200 |
| 2021/09/07 | 3,240 | 3,255 | 3,190 | 3,220 | -5 | -0.2% | 262,500 |
| 2021/09/06 | 3,275 | 3,285 | 3,185 | 3,225 | -10 | -0.3% | 335,400 |
| 2021/09/03 | 3,225 | 3,255 | 3,200 | 3,235 | +5 | +0.2% | 253,600 |
| 2021/09/02 | 3,255 | 3,280 | 3,220 | 3,230 | -25 | -0.8% | 211,800 |
| 2021/09/01 | 3,255 | 3,275 | 3,225 | 3,255 | +5 | +0.2% | 323,900 |
| 2021/08/31 | 3,180 | 3,265 | 3,180 | 3,250 | +70 | +2.2% | 404,200 |
| 2021/08/30 | 3,200 | 3,200 | 3,155 | 3,180 | -40 | -1.2% | 444,300 |
| 2021/08/27 | 3,260 | 3,300 | 3,205 | 3,220 | -50 | -1.5% | 387,200 |
| 2021/08/26 | 3,275 | 3,285 | 3,215 | 3,270 | -15 | -0.5% | 398,700 |
| 2021/08/25 | 3,305 | 3,315 | 3,265 | 3,285 | -25 | -0.8% | 370,200 |
| 2021/08/24 | 3,265 | 3,350 | 3,260 | 3,310 | +70 | +2.2% | 518,500 |
| 2021/08/23 | 3,315 | 3,380 | 3,235 | 3,240 | +65 | +2% | 1,109,600 |
| 2021/08/20 | 3,185 | 3,245 | 3,170 | 3,175 | +40 | +1.3% | 510,900 |
751～
800
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＨＵグループ」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 |
|---|---|---|---|---|---|---|---|---|
| ＨＵグループ | 242,900円 | +1.7% | - | 5.15% | 27.60倍 | 1.01倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合して発足。治験、滅菌事業も |
| エイチ・アイエス | 183,800円 | +42.9% | +660.7% | 0.54% | 19.62倍 | 2.55倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| ＳＭＳ | 165,300円 | +21.7% | +11.1% | 1.21% | 17.52倍 | 3.11倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| Ｍ＆Ａ総研Ｈ | 214,400円 | +40.2% | +23.7% | 0.00% | 18.52倍 | 13.89倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
| ＫｅｅＰｅｒ技 | 434,500円 | +19.1% | +14.4% | 1.22% | 24.70倍 | 8.20倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
市場注目の銘柄
チャート関連のコラム
