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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 3,035 | 3,135 | 3,030 | 3,120 | +80 | +2.6% | 271,600 |
| 2018/07/13 | 2,984 | 3,060 | 2,984 | 3,040 | +63 | +2.1% | 254,700 |
| 2018/07/12 | 3,005 | 3,045 | 2,962 | 2,977 | -58 | -1.9% | 489,500 |
| 2018/07/11 | 3,050 | 3,055 | 3,015 | 3,035 | -35 | -1.1% | 269,300 |
| 2018/07/10 | 3,080 | 3,090 | 3,065 | 3,070 | -10 | -0.3% | 329,500 |
| 2018/07/09 | 3,135 | 3,145 | 3,070 | 3,080 | -30 | -1% | 284,100 |
| 2018/07/06 | 3,170 | 3,195 | 3,110 | 3,110 | -45 | -1.4% | 494,400 |
| 2018/07/05 | 3,210 | 3,210 | 3,145 | 3,155 | -85 | -2.6% | 235,400 |
| 2018/07/04 | 3,215 | 3,255 | 3,215 | 3,240 | +20 | +0.6% | 297,400 |
| 2018/07/03 | 3,245 | 3,260 | 3,180 | 3,220 | -10 | -0.3% | 391,700 |
| 2018/07/02 | 3,295 | 3,310 | 3,230 | 3,230 | -70 | -2.1% | 304,100 |
| 2018/06/29 | 3,235 | 3,315 | 3,220 | 3,300 | +95 | +3% | 332,600 |
| 2018/06/28 | 3,250 | 3,260 | 3,190 | 3,205 | -20 | -0.6% | 333,800 |
| 2018/06/27 | 3,215 | 3,235 | 3,180 | 3,225 | +30 | +0.9% | 233,800 |
| 2018/06/26 | 3,180 | 3,200 | 3,140 | 3,195 | ±0 | ±0% | 318,200 |
| 2018/06/25 | 3,275 | 3,275 | 3,180 | 3,195 | -50 | -1.5% | 284,500 |
| 2018/06/22 | 3,205 | 3,265 | 3,205 | 3,245 | +35 | +1.1% | 511,300 |
| 2018/06/21 | 3,245 | 3,255 | 3,190 | 3,210 | -55 | -1.7% | 401,200 |
| 2018/06/20 | 3,195 | 3,280 | 3,185 | 3,265 | +60 | +1.9% | 353,800 |
| 2018/06/19 | 3,190 | 3,240 | 3,185 | 3,205 | +30 | +0.9% | 298,800 |
| 2018/06/18 | 3,215 | 3,255 | 3,170 | 3,175 | -90 | -2.8% | 584,500 |
| 2018/06/15 | 3,355 | 3,375 | 3,250 | 3,265 | -65 | -2% | 713,200 |
| 2018/06/14 | 3,385 | 3,390 | 3,320 | 3,330 | -85 | -2.5% | 454,800 |
| 2018/06/13 | 3,425 | 3,460 | 3,395 | 3,415 | +5 | +0.1% | 293,600 |
| 2018/06/12 | 3,420 | 3,430 | 3,390 | 3,410 | +10 | +0.3% | 260,000 |
| 2018/06/11 | 3,450 | 3,450 | 3,390 | 3,400 | -65 | -1.9% | 304,000 |
| 2018/06/08 | 3,470 | 3,515 | 3,460 | 3,465 | -10 | -0.3% | 287,200 |
| 2018/06/07 | 3,500 | 3,515 | 3,470 | 3,475 | -30 | -0.9% | 260,500 |
| 2018/06/06 | 3,555 | 3,570 | 3,490 | 3,505 | -55 | -1.5% | 354,400 |
| 2018/06/05 | 3,580 | 3,605 | 3,550 | 3,560 | -30 | -0.8% | 283,700 |
| 2018/06/04 | 3,540 | 3,605 | 3,510 | 3,590 | +85 | +2.4% | 301,400 |
| 2018/06/01 | 3,495 | 3,525 | 3,490 | 3,505 | -35 | -1% | 175,500 |
| 2018/05/31 | 3,515 | 3,645 | 3,490 | 3,540 | +60 | +1.7% | 682,300 |
| 2018/05/30 | 3,505 | 3,515 | 3,440 | 3,480 | -60 | -1.7% | 232,700 |
| 2018/05/29 | 3,565 | 3,580 | 3,515 | 3,540 | +20 | +0.6% | 225,800 |
| 2018/05/28 | 3,535 | 3,545 | 3,500 | 3,520 | -40 | -1.1% | 144,100 |
| 2018/05/25 | 3,605 | 3,640 | 3,550 | 3,560 | -80 | -2.2% | 317,300 |
| 2018/05/24 | 3,620 | 3,655 | 3,615 | 3,640 | +20 | +0.6% | 250,300 |
| 2018/05/23 | 3,655 | 3,690 | 3,605 | 3,620 | -25 | -0.7% | 215,300 |
| 2018/05/22 | 3,650 | 3,650 | 3,615 | 3,645 | +10 | +0.3% | 254,000 |
| 2018/05/21 | 3,645 | 3,670 | 3,620 | 3,635 | -55 | -1.5% | 280,000 |
| 2018/05/18 | 3,690 | 3,715 | 3,630 | 3,690 | ±0 | ±0% | 269,600 |
| 2018/05/17 | 3,685 | 3,740 | 3,610 | 3,690 | +65 | +1.8% | 566,700 |
| 2018/05/16 | 3,550 | 3,630 | 3,550 | 3,625 | +65 | +1.8% | 351,500 |
| 2018/05/15 | 3,480 | 3,605 | 3,460 | 3,560 | +130 | +3.8% | 555,300 |
| 2018/05/14 | 3,505 | 3,515 | 3,360 | 3,430 | -55 | -1.6% | 1,118,800 |
| 2018/05/11 | 3,690 | 3,690 | 3,480 | 3,485 | -695 | -16.6% | 962,600 |
| 2018/05/10 | 4,150 | 4,235 | 4,095 | 4,180 | +5 | +0.1% | 297,700 |
| 2018/05/09 | 4,255 | 4,305 | 4,140 | 4,175 | -80 | -1.9% | 411,600 |
| 2018/05/08 | 4,085 | 4,295 | 4,085 | 4,255 | +190 | +4.7% | 605,200 |
1651～
1700
件表示中 / 3685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 | 273,100円 | +1.7% | - | 4.58% | 51.72倍 | 1.14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。滅菌事業も。治験は撤退 |
| ＧＥＮＤＡ | 102,400円 | +40.5% | +24.6% | 0.00% | 33.31倍 | 4.69倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| オープンＵＰ | 179,600円 | +6.8% | +6.5% | 4.18% | 14.19倍 | 2.07倍 |
|
開発系エンジニアと建設技術者の派遣が柱。工場向け派遣、英国を中心とする海外での派遣も |
| タイミー | 155,500円 | +28.0% | +51.5% | 0.00% | 35.26倍 | 17.02倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| エイチ・アイエス | 173,400円 | +13.6% | +5.3% | 1.15% | 16.83倍 | 2.50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 |
市場注目の銘柄
チャート関連のコラム
