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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 4,625 | 4,725 | 4,625 | 4,720 | +70 | +1.5% | 119,200 |
| 2014/11/12 | 4,715 | 4,725 | 4,650 | 4,650 | -25 | -0.5% | 112,000 |
| 2014/11/11 | 4,630 | 4,695 | 4,620 | 4,675 | +45 | +1% | 124,300 |
| 2014/11/10 | 4,655 | 4,715 | 4,600 | 4,630 | -65 | -1.4% | 175,900 |
| 2014/11/07 | 4,690 | 4,725 | 4,650 | 4,695 | +60 | +1.3% | 159,600 |
| 2014/11/06 | 4,805 | 4,815 | 4,615 | 4,635 | -120 | -2.5% | 228,000 |
| 2014/11/05 | 4,770 | 4,835 | 4,720 | 4,755 | -20 | -0.4% | 266,000 |
| 2014/11/04 | 4,770 | 4,785 | 4,680 | 4,775 | +145 | +3.1% | 377,700 |
| 2014/10/31 | 4,505 | 4,660 | 4,445 | 4,630 | +165 | +3.7% | 368,200 |
| 2014/10/30 | 4,350 | 4,495 | 4,335 | 4,465 | +110 | +2.5% | 236,600 |
| 2014/10/29 | 4,390 | 4,405 | 4,345 | 4,355 | -10 | -0.2% | 131,700 |
| 2014/10/28 | 4,330 | 4,400 | 4,330 | 4,365 | +15 | +0.3% | 169,400 |
| 2014/10/27 | 4,390 | 4,395 | 4,305 | 4,350 | +5 | +0.1% | 130,100 |
| 2014/10/24 | 4,340 | 4,360 | 4,300 | 4,345 | +80 | +1.9% | 234,500 |
| 2014/10/23 | 4,310 | 4,325 | 4,250 | 4,265 | -50 | -1.2% | 151,800 |
| 2014/10/22 | 4,275 | 4,495 | 4,250 | 4,315 | +165 | +4% | 346,800 |
| 2014/10/21 | 4,230 | 4,240 | 4,125 | 4,150 | -90 | -2.1% | 287,500 |
| 2014/10/20 | 4,250 | 4,265 | 4,200 | 4,240 | +70 | +1.7% | 317,000 |
| 2014/10/17 | 4,275 | 4,280 | 4,170 | 4,170 | -85 | -2% | 187,800 |
| 2014/10/16 | 4,280 | 4,325 | 4,240 | 4,255 | -70 | -1.6% | 307,800 |
| 2014/10/15 | 4,300 | 4,340 | 4,295 | 4,325 | +25 | +0.6% | 126,200 |
| 2014/10/14 | 4,255 | 4,330 | 4,255 | 4,300 | -60 | -1.4% | 203,500 |
| 2014/10/10 | 4,340 | 4,400 | 4,325 | 4,360 | -30 | -0.7% | 186,600 |
| 2014/10/09 | 4,465 | 4,465 | 4,390 | 4,390 | -90 | -2% | 214,400 |
| 2014/10/08 | 4,460 | 4,540 | 4,455 | 4,480 | -5 | -0.1% | 314,000 |
| 2014/10/07 | 4,475 | 4,505 | 4,445 | 4,485 | +30 | +0.7% | 291,000 |
| 2014/10/06 | 4,540 | 4,540 | 4,455 | 4,455 | -20 | -0.4% | 166,400 |
| 2014/10/03 | 4,440 | 4,485 | 4,425 | 4,475 | +55 | +1.2% | 219,100 |
| 2014/10/02 | 4,535 | 4,555 | 4,420 | 4,420 | -135 | -3% | 170,000 |
| 2014/10/01 | 4,570 | 4,595 | 4,545 | 4,555 | +20 | +0.4% | 243,600 |
| 2014/09/30 | 4,575 | 4,605 | 4,505 | 4,535 | -60 | -1.3% | 224,100 |
| 2014/09/29 | 4,625 | 4,630 | 4,565 | 4,595 | -5 | -0.1% | 177,600 |
| 2014/09/26 | 4,665 | 4,695 | 4,590 | 4,600 | -80 | -1.7% | 213,600 |
| 2014/09/25 | 4,620 | 4,680 | 4,620 | 4,680 | +65 | +1.4% | 147,900 |
| 2014/09/24 | 4,650 | 4,670 | 4,595 | 4,615 | -60 | -1.3% | 233,200 |
| 2014/09/22 | 4,710 | 4,710 | 4,660 | 4,675 | -55 | -1.2% | 225,100 |
| 2014/09/19 | 4,715 | 4,740 | 4,700 | 4,730 | +20 | +0.4% | 151,300 |
| 2014/09/18 | 4,690 | 4,740 | 4,680 | 4,710 | +65 | +1.4% | 223,500 |
| 2014/09/17 | 4,620 | 4,670 | 4,620 | 4,645 | +15 | +0.3% | 203,000 |
| 2014/09/16 | 4,640 | 4,650 | 4,610 | 4,630 | -50 | -1.1% | 243,700 |
| 2014/09/12 | 4,690 | 4,725 | 4,660 | 4,680 | +5 | +0.1% | 243,300 |
| 2014/09/11 | 4,720 | 4,755 | 4,655 | 4,675 | -10 | -0.2% | 178,700 |
| 2014/09/10 | 4,675 | 4,720 | 4,655 | 4,685 | -15 | -0.3% | 175,700 |
| 2014/09/09 | 4,725 | 4,735 | 4,690 | 4,700 | -20 | -0.4% | 71,200 |
| 2014/09/08 | 4,760 | 4,760 | 4,695 | 4,720 | -20 | -0.4% | 80,700 |
| 2014/09/05 | 4,885 | 4,885 | 4,735 | 4,740 | -85 | -1.8% | 151,400 |
| 2014/09/04 | 4,920 | 5,110 | 4,810 | 4,825 | +35 | +0.7% | 399,200 |
| 2014/09/03 | 4,850 | 4,850 | 4,785 | 4,790 | -35 | -0.7% | 115,700 |
| 2014/09/02 | 4,840 | 4,850 | 4,810 | 4,825 | -15 | -0.3% | 111,800 |
| 2014/09/01 | 4,845 | 4,870 | 4,825 | 4,840 | ±0 | ±0% | 91,600 |
2451～
2500
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
