人・夢・技術グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,655 | 1,694 | 1,655 | 1,656 | +1 | +0.1% | 6,100 |
| 2025/05/20 | 1,702 | 1,703 | 1,641 | 1,655 | -55 | -3.2% | 10,800 |
| 2025/05/19 | 1,706 | 1,716 | 1,690 | 1,710 | -2 | -0.1% | 5,800 |
| 2025/05/16 | 1,748 | 1,748 | 1,708 | 1,712 | -36 | -2.1% | 6,100 |
| 2025/05/15 | 1,730 | 1,780 | 1,730 | 1,748 | +48 | +2.8% | 11,200 |
| 2025/05/14 | 1,740 | 1,751 | 1,692 | 1,700 | -40 | -2.3% | 9,500 |
| 2025/05/13 | 1,810 | 1,810 | 1,740 | 1,740 | -52 | -2.9% | 4,900 |
| 2025/05/12 | 1,780 | 1,809 | 1,780 | 1,792 | -1 | -0.1% | 5,300 |
| 2025/05/09 | 1,797 | 1,807 | 1,774 | 1,793 | +19 | +1.1% | 8,900 |
| 2025/05/08 | 1,789 | 1,790 | 1,764 | 1,774 | -17 | -0.9% | 5,300 |
| 2025/05/07 | 1,787 | 1,801 | 1,749 | 1,791 | +3 | +0.2% | 10,800 |
| 2025/05/02 | 1,787 | 1,799 | 1,760 | 1,788 | -5 | -0.3% | 7,900 |
| 2025/05/01 | 1,769 | 1,799 | 1,730 | 1,793 | +25 | +1.4% | 34,300 |
| 2025/04/30 | 1,776 | 1,778 | 1,745 | 1,768 | -1 | -0.1% | 9,000 |
| 2025/04/28 | 1,758 | 1,769 | 1,730 | 1,769 | +35 | +2% | 18,100 |
| 2025/04/25 | 1,735 | 1,739 | 1,723 | 1,734 | -2 | -0.1% | 7,900 |
| 2025/04/24 | 1,777 | 1,777 | 1,731 | 1,736 | -41 | -2.3% | 13,400 |
| 2025/04/23 | 1,770 | 1,777 | 1,752 | 1,777 | +12 | +0.7% | 15,200 |
| 2025/04/22 | 1,757 | 1,767 | 1,748 | 1,765 | +12 | +0.7% | 7,400 |
| 2025/04/21 | 1,745 | 1,756 | 1,741 | 1,753 | +9 | +0.5% | 7,100 |
| 2025/04/18 | 1,677 | 1,747 | 1,677 | 1,744 | +77 | +4.6% | 19,000 |
| 2025/04/17 | 1,615 | 1,699 | 1,615 | 1,667 | +52 | +3.2% | 9,900 |
| 2025/04/16 | 1,601 | 1,632 | 1,598 | 1,615 | +14 | +0.9% | 6,900 |
| 2025/04/15 | 1,593 | 1,634 | 1,593 | 1,601 | +4 | +0.3% | 5,300 |
| 2025/04/14 | 1,612 | 1,612 | 1,569 | 1,597 | +21 | +1.3% | 11,000 |
| 2025/04/11 | 1,577 | 1,617 | 1,515 | 1,576 | -21 | -1.3% | 12,900 |
| 2025/04/10 | 1,516 | 1,597 | 1,516 | 1,597 | +178 | +12.5% | 8,700 |
| 2025/04/09 | 1,450 | 1,474 | 1,419 | 1,419 | -84 | -5.6% | 18,600 |
| 2025/04/08 | 1,500 | 1,527 | 1,473 | 1,503 | +93 | +6.6% | 12,700 |
| 2025/04/07 | 1,489 | 1,489 | 1,371 | 1,410 | -79 | -5.3% | 10,800 |
| 2025/04/04 | 1,538 | 1,550 | 1,424 | 1,489 | -105 | -6.6% | 25,000 |
| 2025/04/03 | 1,621 | 1,621 | 1,587 | 1,594 | -55 | -3.3% | 11,400 |
| 2025/04/02 | 1,667 | 1,671 | 1,639 | 1,649 | -14 | -0.8% | 10,800 |
| 2025/04/01 | 1,654 | 1,686 | 1,654 | 1,663 | +9 | +0.5% | 6,700 |
| 2025/03/31 | 1,699 | 1,715 | 1,654 | 1,654 | -78 | -4.5% | 12,600 |
| 2025/03/28 | 1,760 | 1,765 | 1,718 | 1,732 | -11 | -0.6% | 23,300 |
| 2025/03/27 | 1,729 | 1,743 | 1,717 | 1,743 | +28 | +1.6% | 18,900 |
| 2025/03/26 | 1,709 | 1,715 | 1,685 | 1,715 | +26 | +1.5% | 18,400 |
| 2025/03/25 | 1,688 | 1,695 | 1,674 | 1,689 | +1 | +0.1% | 7,800 |
| 2025/03/24 | 1,709 | 1,710 | 1,686 | 1,688 | -30 | -1.7% | 10,300 |
| 2025/03/21 | 1,705 | 1,726 | 1,705 | 1,718 | -1 | -0.1% | 6,000 |
| 2025/03/19 | 1,734 | 1,734 | 1,714 | 1,719 | -15 | -0.9% | 22,100 |
| 2025/03/18 | 1,694 | 1,734 | 1,694 | 1,734 | +40 | +2.4% | 15,100 |
| 2025/03/17 | 1,733 | 1,733 | 1,694 | 1,694 | -35 | -2% | 9,500 |
| 2025/03/14 | 1,711 | 1,729 | 1,694 | 1,729 | +17 | +1% | 21,800 |
| 2025/03/13 | 1,692 | 1,715 | 1,692 | 1,712 | +17 | +1% | 7,600 |
| 2025/03/12 | 1,681 | 1,714 | 1,681 | 1,695 | +14 | +0.8% | 16,200 |
| 2025/03/11 | 1,646 | 1,697 | 1,646 | 1,681 | +5 | +0.3% | 10,600 |
| 2025/03/10 | 1,682 | 1,697 | 1,670 | 1,676 | -6 | -0.4% | 6,600 |
| 2025/03/07 | 1,693 | 1,721 | 1,680 | 1,682 | -43 | -2.5% | 10,100 |
1～
50
件表示中 / 889件
類似銘柄と比較する
現在ご覧いただいている「人夢技術」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 |
|---|---|---|---|---|---|---|---|---|
| 人夢技術 | 165,600円 | +8.0% | +24.1% | 3.62% | 12.64倍 | 0.70倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| タカミヤ | 33,800円 | +12.7% | -11.1% | 4.73% | 15.47倍 | 0.71倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ＩＲＪ ＨＤ | 87,700円 | +3.8% | -1.7% | 1.14% | 22.25倍 | 2.77倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| メドピア | 70,300円 | -17.1% | -35.1% | 0.00% | 30.55倍 | 1.56倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。病院・薬局向け業務支援システムも展開 |
| 船 場 | 143,900円 | +10.5% | +4.7% | 5.21% | 10.59倍 | 1.13倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
市場注目の銘柄
チャート関連のコラム
