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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,622 | 2,624 | 2,580 | 2,589 | -45.5 | -1.7% | 242,800 |
| 2024/08/20 | 2,615 | 2,645 | 2,602 | 2,634.5 | +17.5 | +0.7% | 228,000 |
| 2024/08/19 | 2,605 | 2,637 | 2,525 | 2,617 | +15.5 | +0.6% | 289,500 |
| 2024/08/16 | 2,551 | 2,612.5 | 2,533 | 2,601.5 | +62.5 | +2.5% | 294,500 |
| 2024/08/15 | 2,550.5 | 2,557.5 | 2,519 | 2,539 | -6 | -0.2% | 220,500 |
| 2024/08/14 | 2,468.5 | 2,545 | 2,465.5 | 2,545 | +76.5 | +3.1% | 412,000 |
| 2024/08/13 | 2,503.5 | 2,533.5 | 2,435 | 2,468.5 | -68 | -2.7% | 377,700 |
| 2024/08/09 | 2,540.5 | 2,570 | 2,485.5 | 2,536.5 | +76.5 | +3.1% | 503,200 |
| 2024/08/08 | 2,432 | 2,486 | 2,410.5 | 2,460 | +25.5 | +1% | 492,500 |
| 2024/08/07 | 2,379 | 2,522 | 2,360 | 2,434.5 | +6.5 | +0.3% | 477,300 |
| 2024/08/06 | 2,429 | 2,465 | 2,373 | 2,428 | +124.5 | +5.4% | 347,100 |
| 2024/08/05 | 2,445 | 2,455 | 2,280 | 2,303.5 | -175 | -7.1% | 514,500 |
| 2024/08/02 | 2,555 | 2,555 | 2,469.5 | 2,478.5 | -96 | -3.7% | 406,200 |
| 2024/08/01 | 2,595.5 | 2,595.5 | 2,536 | 2,574.5 | -63.5 | -2.4% | 440,400 |
| 2024/07/31 | 2,612.5 | 2,657 | 2,599.5 | 2,638 | +9 | +0.3% | 310,200 |
| 2024/07/30 | 2,637 | 2,642 | 2,605 | 2,629 | -8 | -0.3% | 208,700 |
| 2024/07/29 | 2,630 | 2,664 | 2,614 | 2,637 | +51.5 | +2% | 390,200 |
| 2024/07/26 | 2,602.5 | 2,603 | 2,566 | 2,585.5 | +7.5 | +0.3% | 205,800 |
| 2024/07/25 | 2,562 | 2,591 | 2,552.5 | 2,578 | +19 | +0.7% | 278,200 |
| 2024/07/24 | 2,574 | 2,579.5 | 2,551.5 | 2,559 | -13 | -0.5% | 156,500 |
| 2024/07/23 | 2,568 | 2,578 | 2,538 | 2,572 | +11 | +0.4% | 168,300 |
| 2024/07/22 | 2,580.5 | 2,592 | 2,546 | 2,561 | +0.5 | ±0% | 271,500 |
| 2024/07/19 | 2,560 | 2,571 | 2,529 | 2,560.5 | -14 | -0.5% | 409,700 |
| 2024/07/18 | 2,568 | 2,592 | 2,560 | 2,574.5 | +7.5 | +0.3% | 268,000 |
| 2024/07/17 | 2,550 | 2,577 | 2,535.5 | 2,567 | +36 | +1.4% | 348,500 |
| 2024/07/16 | 2,499.5 | 2,534 | 2,481.5 | 2,531 | +60.5 | +2.4% | 527,100 |
| 2024/07/12 | 2,417.5 | 2,470.5 | 2,413.5 | 2,470.5 | +50 | +2.1% | 280,700 |
| 2024/07/11 | 2,419 | 2,435 | 2,408 | 2,420.5 | +29.5 | +1.2% | 306,300 |
| 2024/07/10 | 2,418 | 2,418 | 2,365.5 | 2,391 | -27.5 | -1.1% | 295,100 |
| 2024/07/09 | 2,400.5 | 2,427 | 2,396 | 2,418.5 | +20.5 | +0.9% | 283,700 |
| 2024/07/08 | 2,406 | 2,414.5 | 2,390.5 | 2,398 | -23 | -1% | 217,100 |
| 2024/07/05 | 2,391.5 | 2,425.5 | 2,391.5 | 2,421 | +30.5 | +1.3% | 226,700 |
| 2024/07/04 | 2,399 | 2,404.5 | 2,385 | 2,390.5 | ±0 | ±0% | 142,900 |
| 2024/07/03 | 2,390 | 2,397.5 | 2,374.5 | 2,390.5 | +1 | ±0% | 202,400 |
| 2024/07/02 | 2,380 | 2,399 | 2,368 | 2,389.5 | +9.5 | +0.4% | 216,300 |
| 2024/07/01 | 2,363.5 | 2,392 | 2,355 | 2,380 | +31 | +1.3% | 468,600 |
| 2024/06/28 | 2,329.5 | 2,367.5 | 2,311 | 2,349 | +30 | +1.3% | 429,300 |
| 2024/06/27 | 2,332 | 2,333 | 2,298 | 2,319 | -24.5 | -1% | 520,100 |
| 2024/06/26 | 2,366 | 2,366.5 | 2,339 | 2,343.5 | -32 | -1.3% | 497,100 |
| 2024/06/25 | 2,408 | 2,408 | 2,368 | 2,375.5 | -6.5 | -0.3% | 257,000 |
| 2024/06/24 | 2,343 | 2,407 | 2,341 | 2,382 | +27.5 | +1.2% | 430,600 |
| 2024/06/21 | 2,342.5 | 2,372.5 | 2,342.5 | 2,354.5 | +6 | +0.3% | 422,700 |
| 2024/06/20 | 2,372 | 2,376.5 | 2,332 | 2,348.5 | -123.5 | -5% | 556,000 |
| 2024/06/19 | 2,495.5 | 2,497.5 | 2,426 | 2,472 | -25 | -1% | 248,100 |
| 2024/06/18 | 2,509.5 | 2,509.5 | 2,485.5 | 2,497 | +5 | +0.2% | 121,900 |
| 2024/06/17 | 2,503 | 2,511 | 2,466 | 2,492 | -10.5 | -0.4% | 210,500 |
| 2024/06/14 | 2,480 | 2,508 | 2,475 | 2,502.5 | +20 | +0.8% | 258,900 |
| 2024/06/13 | 2,495 | 2,504 | 2,476 | 2,482.5 | ±0 | ±0% | 190,700 |
| 2024/06/12 | 2,475.5 | 2,493.5 | 2,475 | 2,482.5 | +0.5 | ±0% | 156,700 |
| 2024/06/11 | 2,482 | 2,517.5 | 2,477 | 2,482 | -13.5 | -0.5% | 178,200 |
151～
200
件表示中 / 3673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 | 267,000円 | +1.7% | - | 4.68% | 50.57倍 | 1.12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 |
| ダスキン | 355,900円 | +6.4% | +36.1% | 3.09% | 19.42倍 | 1.11倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
| オープンＵＰ | 169,800円 | +6.8% | +6.5% | 4.42% | 13.42倍 | 1.96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 | 136,500円 | +28.0% | +51.5% | 0.00% | 30.88倍 | 14.90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 |
| トランスコスモ | 302,500円 | +2.7% | +4.5% | 2.68% | 13.34倍 | 1.00倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
市場注目の銘柄
チャート関連のコラム
